日盈电子(603286)股票行情 日盈电子股票行情 603286股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 34.58 | 33.78 | -1.45 | -4.12% | 33.48 | 34.80 | 106310 | 36203.77 | 9.21% |
| 2025-08-13 | 32.75 | 35.23 | 2.49 | 7.61% | 32.62 | 35.47 | 158388 | 53966.53 | 13.72% |
| 2025-08-12 | 33.15 | 32.74 | -0.32 | -0.97% | 32.50 | 33.15 | 66518 | 21792.71 | 5.76% |
| 2025-08-11 | 32.60 | 33.06 | 0.65 | 2.01% | 32.25 | 33.28 | 91570 | 29998.40 | 7.93% |
| 2025-08-08 | 33.00 | 32.41 | -1.00 | -2.99% | 32.11 | 33.48 | 102670 | 33468.73 | 8.90% |
| 2025-08-07 | 34.06 | 33.41 | -0.99 | -2.88% | 32.76 | 34.06 | 129371 | 43091.59 | 11.21% |
| 2025-08-06 | 33.33 | 34.40 | 0.80 | 2.38% | 32.03 | 34.40 | 202122 | 67575.91 | 17.51% |
| 2025-08-05 | 34.00 | 33.60 | -0.25 | -0.74% | 33.20 | 35.79 | 269681 | 92171.58 | 23.37% |
| 2025-08-04 | 30.81 | 33.85 | 3.08 | 10.01% | 30.81 | 33.85 | 244301 | 79041.74 | 21.17% |
| 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% |
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
