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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.07 | 40.50 | 39.00 | 39.55 | +2.25% | 6.82 | 14.92% |
| 2025-09-16 | 35.40 | 38.68 | 35.40 | 38.68 | +10.01% | 4.96 | 11.40% |
| 2025-09-15 | 35.92 | 37.37 | 35.10 | 35.16 | -0.48% | 2.79 | 6.69% |
| 2025-09-12 | 36.00 | 36.53 | 34.81 | 35.33 | -2.67% | 2.79 | 6.80% |
| 2025-09-11 | 35.35 | 36.58 | 34.60 | 36.30 | +2.98% | 3.96 | 9.65% |
| 2025-09-10 | 34.99 | 36.63 | 34.92 | 35.25 | +0.71% | 4.94 | 11.97% |
| 2025-09-09 | 34.29 | 35.74 | 33.88 | 35.00 | +3.80% | 6.79 | 16.90% |
| 2025-09-08 | 30.81 | 33.72 | 30.80 | 33.72 | +10.02% | 3.92 | 10.16% |
| 2025-09-05 | 30.10 | 30.90 | 29.85 | 30.65 | +1.49% | 1.41 | 4.01% |
| 2025-09-04 | 30.58 | 31.29 | 29.61 | 30.20 | -1.21% | 1.66 | 4.71% |
| 2025-09-03 | 32.10 | 32.40 | 30.52 | 30.57 | -4.86% | 1.84 | 5.10% |
| 2025-09-02 | 32.00 | 32.85 | 30.29 | 32.13 | +0.56% | 2.92 | 8.00% |
| 2025-09-01 | 32.05 | 33.06 | 31.74 | 31.95 | -0.28% | 1.72 | 4.64% |
| 2025-08-29 | 32.29 | 32.61 | 31.53 | 32.04 | -1.26% | 1.71 | 4.63% |
| 2025-08-28 | 34.00 | 34.00 | 31.00 | 32.45 | -4.59% | 3.69 | 9.89% |
| 2025-08-27 | 35.09 | 35.70 | 34.01 | 34.01 | -3.87% | 2.73 | 6.77% |
| 2025-08-26 | 36.93 | 36.98 | 35.30 | 35.38 | -5.48% | 3.54 | 8.56% |
| 2025-08-25 | 36.24 | 38.60 | 36.24 | 37.43 | +4.73% | 5.19 | 12.00% |
| 2025-08-22 | 35.50 | 36.89 | 35.18 | 35.74 | +1.65% | 3.59 | 8.68% |
| 2025-08-21 | 35.08 | 36.74 | 34.79 | 35.16 | +0.40% | 4.16 | 10.10% |