日盈电子 sh.603286
70.77
+0.68%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.00 | 41.46 | 39.60 | 40.15 | -3.21% | 2.61 | 5.62% |
| 2025-10-22 | 41.96 | 42.29 | 40.73 | 41.48 | -1.38% | 2.25 | 4.72% |
| 2025-10-21 | 42.81 | 42.88 | 41.50 | 42.06 | -1.94% | 3.16 | 6.50% |
| 2025-10-20 | 44.50 | 45.11 | 41.68 | 42.89 | -0.72% | 3.70 | 7.41% |
| 2025-10-17 | 44.67 | 45.00 | 43.17 | 43.20 | -3.79% | 2.65 | 5.25% |
| 2025-10-16 | 45.20 | 46.50 | 44.56 | 44.90 | -1.69% | 4.52 | 8.63% |
| 2025-10-15 | 42.20 | 45.67 | 41.71 | 45.67 | +10.00% | 5.13 | 10.05% |
| 2025-10-14 | 45.37 | 45.37 | 41.33 | 41.52 | -5.21% | 4.28 | 8.68% |
| 2025-10-13 | 43.12 | 45.00 | 43.12 | 43.80 | -8.58% | 5.82 | 11.55% |
| 2025-10-10 | 49.94 | 51.30 | 47.82 | 47.91 | -1.88% | 8.90 | 15.58% |
| 2025-10-09 | 45.00 | 48.83 | 43.80 | 48.83 | +10.00% | 4.81 | 8.82% |
| 2025-09-30 | 45.79 | 47.02 | 44.33 | 44.39 | -3.42% | 7.04 | 13.46% |
| 2025-09-29 | 41.00 | 45.96 | 41.00 | 45.96 | +10.00% | 5.69 | 10.95% |
| 2025-09-26 | 45.03 | 45.12 | 41.78 | 41.78 | -10.00% | 7.49 | 15.07% |
| 2025-09-25 | 42.00 | 46.42 | 41.75 | 46.42 | +10.00% | 2.47 | 4.74% |
| 2025-09-24 | 43.38 | 43.49 | 41.21 | 42.20 | -1.45% | 3.88 | 7.98% |
| 2025-09-23 | 44.44 | 45.00 | 41.82 | 42.82 | -0.26% | 7.57 | 15.23% |
| 2025-09-22 | 39.30 | 42.93 | 39.04 | 42.93 | +9.99% | 2.49 | 5.16% |
| 2025-09-19 | 40.55 | 40.61 | 38.52 | 39.03 | -4.06% | 5.64 | 12.41% |
| 2025-09-18 | 40.33 | 43.51 | 40.00 | 40.68 | +2.86% | 9.94 | 20.44% |