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 |
|---|
| 2025-08-01 | 28.50 | 30.77 | 2.80 | 10.01% | 28.50 | 30.77 | 212442 | 64701.34 | 18.41% |
| 2025-07-31 | 28.00 | 27.97 | -0.35 | -1.24% | 27.82 | 29.10 | 38109 | 10785.82 | 3.30% |
| 2025-07-30 | 29.16 | 28.32 | -0.82 | -2.81% | 28.01 | 29.16 | 52549 | 14959.25 | 4.55% |
| 2025-07-29 | 30.45 | 29.14 | -0.75 | -2.51% | 29.00 | 30.45 | 65010 | 19081.66 | 5.63% |
| 2025-07-28 | 29.20 | 29.89 | 0.84 | 2.89% | 29.09 | 30.58 | 116203 | 34993.85 | 10.07% |
| 2025-07-25 | 28.28 | 29.05 | 0.79 | 2.80% | 28.27 | 29.15 | 58271 | 16732.46 | 5.05% |
| 2025-07-24 | 27.92 | 28.26 | 0.30 | 1.07% | 27.84 | 28.72 | 36749 | 10392.52 | 3.18% |
| 2025-07-23 | 28.01 | 27.96 | -0.22 | -0.78% | 27.61 | 28.05 | 33171 | 9227.26 | 2.87% |
| 2025-07-22 | 28.87 | 28.18 | -0.52 | -1.81% | 28.03 | 28.87 | 38846 | 10996.45 | 3.37% |
| 2025-07-21 | 29.10 | 28.70 | -0.40 | -1.37% | 28.67 | 29.60 | 55577 | 16158.94 | 4.82% |
| 2025-07-18 | 29.78 | 29.10 | -0.53 | -1.79% | 28.76 | 30.03 | 83321 | 24328.78 | 7.22% |
| 2025-07-17 | 29.57 | 29.63 | -0.02 | -0.07% | 28.72 | 30.30 | 59233 | 17515.24 | 5.13% |
| 2025-07-16 | 28.31 | 29.65 | 1.45 | 5.14% | 28.20 | 30.18 | 95797 | 28252.95 | 8.30% |
| 2025-07-15 | 28.30 | 28.20 | -0.36 | -1.26% | 27.72 | 28.40 | 32807 | 9199.27 | 2.84% |
| 2025-07-14 | 27.97 | 28.56 | 0.65 | 2.33% | 27.70 | 28.75 | 48978 | 13892.04 | 4.24% |
| 2025-07-11 | 27.20 | 27.91 | 0.68 | 2.50% | 27.08 | 28.17 | 45687 | 12627.89 | 3.96% |
| 2025-07-10 | 27.51 | 27.23 | -0.35 | -1.27% | 26.95 | 27.51 | 36566 | 9947.43 | 3.17% |
| 2025-07-09 | 28.18 | 27.58 | -0.58 | -2.06% | 27.54 | 28.75 | 56633 | 15865.76 | 4.91% |
| 2025-07-08 | 28.00 | 28.16 | 0.17 | 0.61% | 27.78 | 28.49 | 36481 | 10297.04 | 3.18% |
| 2025-07-07 | 28.70 | 27.99 | -0.84 | -2.91% | 27.20 | 28.70 | 54990 | 15242.22 | 4.79% |
| 2025-07-04 | 29.38 | 28.83 | -0.38 | -1.30% | 28.73 | 29.39 | 28865 | 8364.55 | 2.52% |
| 2025-07-03 | 29.05 | 29.21 | 0.41 | 1.42% | 28.75 | 29.45 | 31202 | 9098.52 | 2.72% |
| 2025-07-02 | 29.37 | 28.80 | -0.64 | -2.17% | 28.50 | 29.44 | 33851 | 9767.99 | 2.95% |
| 2025-07-01 | 29.79 | 29.44 | -0.34 | -1.14% | 29.33 | 30.10 | 36675 | 10858.27 | 3.20% |
| 2025-06-30 | 29.63 | 29.78 | 0.13 | 0.44% | 29.40 | 30.27 | 36666 | 10970.53 | 3.20% |
| 2025-06-27 | 30.68 | 29.65 | -0.35 | -1.17% | 29.40 | 30.68 | 64695 | 19231.09 | 5.64% |
| 2025-06-26 | 29.47 | 30.00 | 0.53 | 1.80% | 29.20 | 30.40 | 78781 | 23685.93 | 6.87% |
| 2025-06-25 | 28.62 | 29.47 | 0.54 | 1.87% | 28.59 | 29.50 | 75301 | 21956.28 | 6.56% |
| 2025-06-24 | 27.82 | 28.93 | 1.57 | 5.74% | 27.82 | 29.38 | 92937 | 26813.75 | 8.10% |
| 2025-06-23 | 27.95 | 27.36 | -0.45 | -1.62% | 27.20 | 28.09 | 45463 | 12486.51 | 3.96% |
| 2025-06-20 | 28.56 | 27.81 | -1.00 | -3.47% | 27.50 | 28.94 | 61896 | 17338.21 | 5.39% |
| 2025-06-19 | 29.10 | 28.81 | -0.13 | -0.45% | 28.61 | 29.88 | 66389 | 19402.84 | 5.79% |
| 2025-06-18 | 28.37 | 28.94 | 0.34 | 1.19% | 27.91 | 29.17 | 46336 | 13216.37 | 4.04% |
| 2025-06-17 | 28.70 | 28.60 | -0.12 | -0.42% | 28.31 | 29.03 | 25083 | 7169.92 | 2.19% |
| 2025-06-16 | 28.20 | 28.72 | 0.22 | 0.77% | 28.20 | 29.17 | 28711 | 8267.60 | 2.50% |
| 2025-06-13 | 29.27 | 28.50 | -1.11 | -3.75% | 28.35 | 29.60 | 39949 | 11505.39 | 3.48% |
| 2025-06-12 | 29.60 | 29.61 | 0.06 | 0.20% | 29.20 | 29.84 | 29150 | 8627.76 | 2.54% |
| 2025-06-11 | 29.86 | 29.55 | -0.21 | -0.71% | 29.52 | 30.09 | 34516 | 10295.26 | 3.01% |
| 2025-06-10 | 30.72 | 29.76 | -0.96 | -3.13% | 29.32 | 30.87 | 58743 | 17564.27 | 5.12% |
| 2025-06-09 | 30.99 | 30.72 | -0.28 | -0.90% | 30.66 | 31.73 | 55687 | 17264.58 | 4.85% |
| 2025-06-06 | 31.08 | 31.00 | -0.29 | -0.93% | 30.36 | 31.25 | 38213 | 11787.83 | 3.33% |
| 2025-06-05 | 30.89 | 31.29 | 0.21 | 0.68% | 30.60 | 31.59 | 43508 | 13556.82 | 3.81% |
| 2025-06-04 | 31.39 | 31.08 | 0.07 | 0.23% | 30.85 | 31.75 | 34785 | 10848.39 | 3.04% |
| 2025-06-03 | 30.68 | 31.01 | 0.34 | 1.11% | 30.37 | 31.49 | 42828 | 13251.22 | 3.75% |
| 2025-05-30 | 32.42 | 30.67 | -2.02 | -6.18% | 30.40 | 32.50 | 82932 | 25782.46 | 7.26% |
| 2025-05-29 | 32.52 | 32.69 | 0.02 | 0.06% | 32.40 | 33.58 | 58648 | 19320.31 | 5.13% |
| 2025-05-28 | 31.85 | 32.67 | 0.62 | 1.93% | 31.85 | 33.80 | 73630 | 24075.17 | 6.44% |
| 2025-05-27 | 32.44 | 32.05 | -0.35 | -1.08% | 31.28 | 32.70 | 50812 | 16211.86 | 4.45% |
| 2025-05-26 | 33.30 | 32.40 | -0.88 | -2.64% | 32.04 | 33.38 | 63705 | 20729.06 | 5.57% |
| 2025-05-23 | 32.52 | 33.28 | 0.76 | 2.34% | 31.70 | 34.30 | 112576 | 37369.73 | 9.85% |
| 2025-05-22 | 33.06 | 32.52 | -0.72 | -2.17% | 32.39 | 33.81 | 71016 | 23417.12 | 6.21% |
| 2025-05-21 | 33.65 | 33.24 | -0.54 | -1.60% | 32.60 | 34.25 | 103035 | 34209.09 | 9.01% |
| 2025-05-20 | 34.50 | 33.78 | -0.76 | -2.20% | 33.20 | 34.73 | 109802 | 37159.95 | 9.61% |
| 2025-05-19 | 38.40 | 34.54 | -3.64 | -9.53% | 34.39 | 38.60 | 240735 | 84929.51 | 21.06% |
| 2025-05-16 | 34.37 | 38.18 | 3.47 | 10.00% | 34.14 | 38.18 | 158285 | 58945.29 | 13.85% |
| 2025-05-15 | 35.35 | 34.71 | -0.30 | -0.86% | 34.00 | 35.35 | 75781 | 26230.96 | 6.63% |
| 2025-05-14 | 36.54 | 35.01 | -1.28 | -3.53% | 34.70 | 36.70 | 94044 | 33202.70 | 8.23% |
| 2025-05-13 | 37.44 | 36.29 | -0.75 | -2.02% | 35.98 | 38.60 | 161649 | 59725.20 | 14.14% |
| 2025-05-12 | 34.35 | 37.04 | 3.37 | 10.01% | 33.91 | 37.04 | 130783 | 47105.23 | 11.44% |
| 2025-05-09 | 35.30 | 33.67 | -1.70 | -4.81% | 33.60 | 36.46 | 114841 | 39593.89 | 10.05% |
| 2025-05-08 | 35.06 | 35.40 | 0.35 | 1.00% | 34.65 | 36.35 | 119574 | 42383.99 | 10.46% |
| 2025-05-07 | 37.50 | 35.05 | -2.02 | -5.45% | 34.72 | 38.33 | 213067 | 77494.59 | 18.64% |
| 2025-05-06 | 34.37 | 37.07 | 3.37 | 10.00% | 34.37 | 37.07 | 172032 | 61148.75 | 15.05% |
| 2025-04-30 | 32.13 | 33.70 | 2.03 | 6.41% | 31.24 | 34.59 | 198012 | 64668.48 | 17.32% |
| 2025-04-29 | 28.34 | 31.67 | 2.88 | 10.00% | 28.15 | 31.67 | 197652 | 61366.45 | 17.29% |
| 2025-04-28 | 29.00 | 28.79 | -0.92 | -3.10% | 28.56 | 29.84 | 69906 | 20301.76 | 6.12% |
| 2025-04-25 | 28.48 | 29.71 | 1.75 | 6.26% | 28.07 | 30.35 | 107583 | 31798.38 | 9.41% |
| 2025-04-24 | 28.48 | 27.96 | -0.50 | -1.76% | 27.72 | 28.96 | 55609 | 15699.92 | 4.87% |
| 2025-04-23 | 27.80 | 28.46 | 1.19 | 4.36% | 27.36 | 28.99 | 77211 | 21883.17 | 6.75% |
| 2025-04-22 | 27.68 | 27.27 | -0.53 | -1.91% | 27.07 | 28.60 | 54573 | 15109.25 | 4.77% |
| 2025-04-21 | 25.65 | 27.80 | 2.03 | 7.88% | 25.24 | 28.09 | 84909 | 23067.41 | 7.43% |
| 2025-04-18 | 25.52 | 25.77 | 0.07 | 0.27% | 25.30 | 26.10 | 23233 | 5949.66 | 2.03% |
| 2025-04-17 | 25.25 | 25.70 | 0.02 | 0.08% | 25.25 | 26.30 | 31131 | 8076.23 | 2.72% |
| 2025-04-16 | 27.08 | 25.68 | -1.40 | -5.17% | 25.30 | 27.08 | 53496 | 13888.35 | 4.68% |
| 2025-04-15 | 27.00 | 27.08 | 0.05 | 0.18% | 26.49 | 27.50 | 50997 | 13723.79 | 4.46% |
| 2025-04-14 | 27.91 | 27.03 | -0.14 | -0.52% | 26.99 | 28.08 | 66596 | 18323.39 | 5.83% |
| 2025-04-11 | 26.00 | 27.17 | 1.01 | 3.86% | 25.79 | 27.77 | 98553 | 26648.68 | 8.62% |
| 2025-04-10 | 25.88 | 26.16 | 1.30 | 5.23% | 25.25 | 27.35 | 127198 | 33834.07 | 11.13% |
| 2025-04-09 | 24.69 | 24.86 | 0.17 | 0.69% | 22.22 | 25.25 | 128502 | 30407.78 | 11.24% |
| 2025-04-08 | 25.69 | 24.69 | -2.74 | -9.99% | 24.69 | 27.00 | 69808 | 17612.44 | 6.11% |
上证大盘股票行情在线 K线走势图
