日盈电子(603286)股票行情
日盈电子(603286)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 55.78 | 55.25 | -1.10 | -1.95% | 54.32 | 56.27 | 57145 | 31550.76 | 4.95% |
| 2025-12-11 | 58.28 | 56.35 | -1.71 | -2.95% | 56.20 | 58.50 | 61213 | 35008.23 | 5.30% |
| 2025-12-10 | 57.30 | 58.06 | 0.76 | 1.33% | 56.58 | 59.27 | 67436 | 38969.88 | 5.84% |
| 2025-12-09 | 55.03 | 57.30 | 0.71 | 1.25% | 55.03 | 58.53 | 83881 | 48186.55 | 7.27% |
| 2025-12-08 | 52.56 | 56.59 | 3.59 | 6.77% | 51.05 | 57.77 | 156758 | 84971.19 | 13.58% |
| 2025-12-05 | 52.01 | 53.00 | -1.10 | -2.03% | 52.00 | 54.76 | 172416 | 91255.12 | 14.94% |
| 2025-12-04 | 61.88 | 54.10 | -2.20 | -3.91% | 53.00 | 61.93 | 256264 | 147737.72 | 22.20% |
| 2025-12-03 | 52.88 | 56.30 | 5.12 | 10.00% | 52.60 | 56.30 | 139453 | 77343.81 | 12.08% |
| 2025-12-02 | 51.20 | 51.18 | 0.30 | 0.59% | 49.66 | 51.47 | 60495 | 30523.79 | 5.24% |
| 2025-12-01 | 50.00 | 50.88 | 0.95 | 1.90% | 49.42 | 52.33 | 86159 | 43783.85 | 7.47% |
| 2025-11-28 | 49.20 | 49.93 | 1.59 | 3.29% | 47.69 | 50.70 | 107050 | 52732.89 | 9.28% |
| 2025-11-27 | 47.74 | 48.34 | 0.15 | 0.31% | 47.74 | 49.88 | 95539 | 46553.59 | 8.28% |
| 2025-11-26 | 44.60 | 48.19 | 3.40 | 7.59% | 44.00 | 49.27 | 138222 | 66259.57 | 11.98% |
| 2025-11-25 | 43.28 | 44.79 | 2.07 | 4.85% | 43.14 | 45.45 | 79913 | 35546.07 | 6.92% |
| 2025-11-24 | 41.69 | 42.72 | 1.02 | 2.45% | 41.40 | 43.37 | 54445 | 23079.91 | 4.72% |
| 2025-11-21 | 40.28 | 41.70 | 1.18 | 2.91% | 39.90 | 43.15 | 85264 | 35550.04 | 7.39% |
| 2025-11-20 | 41.58 | 40.52 | -1.06 | -2.55% | 40.33 | 42.24 | 28152 | 11535.85 | 2.44% |
| 2025-11-19 | 41.89 | 41.58 | -0.65 | -1.54% | 40.92 | 42.35 | 31455 | 13072.85 | 2.73% |
| 2025-11-18 | 41.70 | 42.23 | 0.53 | 1.27% | 41.51 | 43.37 | 48106 | 20395.30 | 4.17% |
| 2025-11-17 | 42.69 | 41.70 | -1.12 | -2.62% | 41.55 | 42.80 | 39106 | 16411.86 | 3.39% |
| 2025-11-14 | 42.60 | 42.82 | 0.16 | 0.38% | 42.00 | 44.45 | 49870 | 21544.29 | 4.32% |
| 2025-11-13 | 42.81 | 42.66 | -0.34 | -0.79% | 41.78 | 43.80 | 54073 | 23073.67 | 4.69% |
| 2025-11-12 | 44.30 | 43.00 | -1.42 | -3.20% | 42.50 | 46.66 | 86763 | 38428.59 | 7.52% |
| 2025-11-11 | 43.48 | 44.42 | 1.48 | 3.45% | 43.08 | 44.90 | 70763 | 31333.68 | 6.13% |
| 2025-11-10 | 43.00 | 42.94 | -0.28 | -0.65% | 42.60 | 43.95 | 43875 | 18912.63 | 3.80% |
| 2025-11-07 | 44.84 | 43.22 | -1.73 | -3.85% | 42.63 | 44.84 | 71099 | 30918.48 | 6.16% |
| 2025-11-06 | 41.70 | 44.95 | 2.98 | 7.10% | 41.70 | 45.98 | 123699 | 54489.97 | 10.72% |
| 2025-11-05 | 39.50 | 41.97 | 1.67 | 4.14% | 39.50 | 43.00 | 89591 | 37568.03 | 7.76% |
| 2025-11-04 | 42.07 | 40.30 | -1.78 | -4.23% | 39.80 | 42.69 | 73792 | 29920.43 | 6.39% |
| 2025-11-03 | 42.50 | 42.08 | 0.35 | 0.84% | 41.52 | 44.09 | 93368 | 40101.20 | 8.09% |
| 2025-10-31 | 40.78 | 41.73 | 0.85 | 2.08% | 40.50 | 42.89 | 80417 | 33730.67 | 6.97% |
| 2025-10-30 | 41.79 | 40.88 | -0.57 | -1.38% | 40.07 | 41.79 | 50330 | 20585.32 | 4.36% |
| 2025-10-29 | 40.01 | 41.45 | 0.17 | 0.41% | 40.01 | 42.55 | 59078 | 24431.00 | 5.12% |
| 2025-10-28 | 41.43 | 41.28 | -0.17 | -0.41% | 40.90 | 42.23 | 50698 | 20977.36 | 4.39% |
| 2025-10-27 | 42.30 | 41.45 | 0.08 | 0.19% | 40.98 | 42.87 | 56033 | 23334.07 | 4.85% |
| 2025-10-24 | 40.60 | 41.37 | 1.22 | 3.04% | 40.60 | 42.49 | 72338 | 30032.38 | 6.27% |
| 2025-10-23 | 41.00 | 40.15 | -1.33 | -3.21% | 39.60 | 41.46 | 64911 | 26066.02 | 5.62% |
| 2025-10-22 | 41.96 | 41.48 | -0.58 | -1.38% | 40.73 | 42.29 | 54427 | 22518.36 | 4.72% |
| 2025-10-21 | 42.81 | 42.06 | -0.83 | -1.94% | 41.50 | 42.88 | 75012 | 31556.40 | 6.50% |
| 2025-10-20 | 44.50 | 42.89 | -0.31 | -0.72% | 41.68 | 45.11 | 85542 | 36960.82 | 7.41% |
| 2025-10-17 | 44.67 | 43.20 | -1.70 | -3.79% | 43.17 | 45.00 | 60558 | 26519.38 | 5.25% |
| 2025-10-16 | 45.20 | 44.90 | -0.77 | -1.69% | 44.56 | 46.50 | 99561 | 45168.84 | 8.63% |
| 2025-10-15 | 42.20 | 45.67 | 4.15 | 10.00% | 41.71 | 45.67 | 116014 | 51263.37 | 10.05% |
| 2025-10-14 | 45.37 | 41.52 | -2.28 | -5.21% | 41.33 | 45.37 | 100148 | 42817.18 | 8.68% |
| 2025-10-13 | 43.12 | 43.80 | -4.11 | -8.58% | 43.12 | 45.00 | 133319 | 58161.37 | 11.55% |
| 2025-10-10 | 49.94 | 47.91 | -0.92 | -1.88% | 47.82 | 51.30 | 179802 | 89013.64 | 15.58% |
| 2025-10-09 | 45.00 | 48.83 | 4.44 | 10.00% | 43.80 | 48.83 | 101764 | 48064.92 | 8.82% |
| 2025-09-30 | 45.79 | 44.39 | -1.57 | -3.42% | 44.33 | 47.02 | 155331 | 70423.25 | 13.46% |
| 2025-09-29 | 41.00 | 45.96 | 4.18 | 10.00% | 41.00 | 45.96 | 126347 | 56877.94 | 10.95% |
| 2025-09-26 | 45.03 | 41.78 | -4.64 | -10.00% | 41.78 | 45.12 | 173987 | 74868.23 | 15.07% |
| 2025-09-25 | 42.00 | 46.42 | 4.22 | 10.00% | 41.75 | 46.42 | 54686 | 24664.76 | 4.74% |
| 2025-09-24 | 43.38 | 42.20 | -0.62 | -1.45% | 41.21 | 43.49 | 92092 | 38848.73 | 7.98% |
| 2025-09-23 | 44.44 | 42.82 | -0.11 | -0.26% | 41.82 | 45.00 | 175800 | 75689.61 | 15.23% |
| 2025-09-22 | 39.30 | 42.93 | 3.90 | 9.99% | 39.04 | 42.93 | 59594 | 24923.24 | 5.16% |
| 2025-09-19 | 40.55 | 39.03 | -1.65 | -4.06% | 38.52 | 40.61 | 143288 | 56431.93 | 12.42% |
| 2025-09-18 | 40.33 | 40.68 | 1.13 | 2.86% | 40.00 | 43.51 | 235934 | 99430.66 | 20.44% |
| 2025-09-17 | 39.07 | 39.55 | 0.87 | 2.25% | 39.00 | 40.50 | 172252 | 68154.00 | 14.92% |
| 2025-09-16 | 35.40 | 38.68 | 3.52 | 10.01% | 35.40 | 38.68 | 131519 | 49624.96 | 11.40% |
| 2025-09-15 | 35.92 | 35.16 | -0.17 | -0.48% | 35.10 | 37.37 | 77192 | 27859.64 | 6.69% |
| 2025-09-12 | 36.00 | 35.33 | -0.97 | -2.67% | 34.81 | 36.53 | 78534 | 27876.48 | 6.80% |
| 2025-09-11 | 35.35 | 36.30 | 1.05 | 2.98% | 34.60 | 36.58 | 111319 | 39561.96 | 9.65% |
| 2025-09-10 | 34.99 | 35.25 | 0.25 | 0.71% | 34.92 | 36.63 | 138176 | 49381.86 | 11.97% |
| 2025-09-09 | 34.29 | 35.00 | 1.28 | 3.80% | 33.88 | 35.74 | 195063 | 67911.79 | 16.90% |
| 2025-09-08 | 30.81 | 33.72 | 3.07 | 10.02% | 30.80 | 33.72 | 117273 | 39154.78 | 10.16% |
| 2025-09-05 | 30.10 | 30.65 | 0.45 | 1.49% | 29.85 | 30.90 | 46274 | 14085.65 | 4.01% |
| 2025-09-04 | 30.58 | 30.20 | -0.37 | -1.21% | 29.61 | 31.29 | 54319 | 16608.93 | 4.71% |
| 2025-09-03 | 32.10 | 30.57 | -1.56 | -4.86% | 30.52 | 32.40 | 58872 | 18385.95 | 5.10% |
| 2025-09-02 | 32.00 | 32.13 | 0.18 | 0.56% | 30.29 | 32.85 | 92347 | 29202.99 | 8.00% |
| 2025-09-01 | 32.05 | 31.95 | -0.09 | -0.28% | 31.74 | 33.06 | 53497 | 17240.56 | 4.64% |
| 2025-08-29 | 32.29 | 32.04 | -0.41 | -1.26% | 31.53 | 32.61 | 53386 | 17128.38 | 4.63% |
| 2025-08-28 | 34.00 | 32.45 | -1.56 | -4.59% | 31.00 | 34.00 | 114109 | 36866.43 | 9.89% |
| 2025-08-27 | 35.09 | 34.01 | -1.37 | -3.87% | 34.01 | 35.70 | 78150 | 27288.19 | 6.77% |
| 2025-08-26 | 36.93 | 35.38 | -2.05 | -5.48% | 35.30 | 36.98 | 98782 | 35441.34 | 8.56% |
| 2025-08-25 | 36.24 | 37.43 | 1.69 | 4.73% | 36.24 | 38.60 | 138544 | 51908.96 | 12.00% |
| 2025-08-22 | 35.50 | 35.74 | 0.58 | 1.65% | 35.18 | 36.89 | 100123 | 35940.63 | 8.68% |
| 2025-08-21 | 35.08 | 35.16 | 0.14 | 0.40% | 34.79 | 36.74 | 116528 | 41592.35 | 10.10% |
| 2025-08-20 | 34.25 | 35.02 | 0.54 | 1.57% | 34.00 | 36.80 | 96777 | 34154.37 | 8.39% |
| 2025-08-19 | 33.60 | 34.48 | 0.67 | 1.98% | 32.80 | 35.44 | 117473 | 39918.62 | 10.18% |
| 2025-08-18 | 34.32 | 33.81 | -0.24 | -0.70% | 33.60 | 34.68 | 80489 | 27292.74 | 6.97% |
| 2025-08-15 | 33.38 | 34.05 | 0.27 | 0.80% | 33.34 | 34.30 | 68781 | 23350.26 | 5.96% |
上证大盘股票行情在线 K线走势图
日盈电子(603286)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
