日盈电子 (603286) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	41.11	41.37	0.26	0.63%	40.31	41.89	20032	8249	1.71%
2026-09-15	41.95	41.11	-1.18	-2.79%	41.04	42.48	27263	11336	2.33%
2026-09-14	41.29	42.29	0.91	2.20%	40.61	42.97	29835	12588	2.55%
2026-09-11	43.60	41.38	-2.37	-5.42%	40.19	43.60	39576	16396	3.39%
2026-09-10	45.28	43.75	-1.75	-3.85%	43.51	45.29	31453	13868	2.69%
2026-09-09	46.01	45.50	-0.51	-1.11%	45.42	46.92	35624	16405	3.05%
2026-09-08	47.61	46.01	-1.35	-2.85%	45.90	48.30	67952	31678	5.81%
2026-09-07	43.81	47.36	4.31	10.01%	43.10	47.36	67048	30750	5.74%
2026-09-04	47.88	43.05	-2.79	-6.09%	42.68	49.68	61141	27608	5.23%
2026-09-03	46.40	45.84	-0.28	-0.61%	45.01	47.20	29772	13663	2.55%
2026-09-02	46.18	46.12	-0.18	-0.39%	45.29	46.92	35064	16218	3.00%
2026-09-01	45.87	46.30	0.30	0.65%	45.85	48.90	56463	26514	4.83%
2026-08-31	42.43	46.00	3.19	7.45%	41.92	47.00	61258	27500	5.24%
2026-08-28	44.00	42.81	-2.13	-4.74%	42.81	45.69	38834	17066	3.32%
2026-08-27	42.91	44.94	1.38	3.17%	42.56	45.51	60588	26813	5.18%
2026-08-26	41.61	43.56	2.19	5.29%	41.40	45.51	78787	34794	6.74%
2026-08-25	40.52	41.37	0.45	1.10%	39.70	41.62	17437	7102	1.49%
2026-08-24	41.09	40.92	-0.14	-0.34%	40.15	42.27	23446	9587	2.01%
2026-08-21	40.68	41.06	-0.04	-0.10%	40.17	41.35	18636	7620	1.59%
2026-08-20	40.96	41.10	0.82	2.04%	39.75	41.69	27896	11363	2.39%
2026-08-19	44.27	40.28	-4.46	-9.97%	40.27	44.55	48742	20267	4.17%
2026-08-18	46.14	44.74	-1.41	-3.06%	44.29	46.14	56734	25490	4.85%
2026-08-17	42.24	46.15	4.20	10.01%	42.00	46.15	48186	21458	4.12%
2026-08-14	42.76	41.95	-0.80	-1.87%	41.20	43.83	30875	12980	2.64%
2026-08-13	43.44	42.75	-0.55	-1.27%	42.69	45.50	41775	18384	3.57%
2026-08-12	42.87	43.30	0.13	0.30%	42.60	43.88	24811	10727	2.12%
2026-08-11	42.33	43.17	0.81	1.91%	41.33	43.67	41523	17810	3.55%
2026-08-10	42.68	42.36	0.52	1.24%	40.74	42.72	34634	14372	2.96%
2026-08-07	41.69	41.84	0.63	1.53%	40.54	41.88	27509	11390	2.35%
2026-08-06	40.82	41.21	-0.12	-0.29%	40.46	42.30	39885	16543	3.41%
2026-08-05	41.00	41.33	1.05	2.61%	39.60	42.08	52150	21445	4.46%
2026-08-04	37.45	40.28	2.83	7.56%	37.35	41.00	57689	22725	4.94%
2026-08-03	38.17	37.45	-0.30	-0.79%	37.30	39.09	43690	16546	3.74%
2026-07-31	35.60	37.75	3.43	9.99%	35.60	37.75	34347	12721	2.94%
2026-07-30	36.59	34.32	-2.52	-6.84%	34.17	36.80	36652	12856	3.14%
2026-07-29	37.78	36.84	-1.03	-2.72%	36.02	38.33	36007	13283	3.08%
2026-07-28	39.00	37.87	-1.43	-3.64%	37.77	39.97	25207	9749	2.17%
2026-07-27	36.69	39.30	1.67	4.44%	36.69	39.38	32450	12526	2.79%
2026-07-24	37.00	37.63	-0.94	-2.44%	37.00	38.48	37192	14022	3.20%
2026-07-23	39.44	38.57	-1.15	-2.90%	37.75	39.91	42568	16484	3.66%
2026-07-22	40.22	39.72	-1.28	-3.12%	39.12	40.91	31684	12648	2.73%
2026-07-21	40.80	41.00	1.07	2.68%	36.32	41.13	60814	23824	5.23%
2026-07-20	43.16	39.93	-3.35	-7.74%	39.08	44.26	43957	18260	3.78%
2026-07-17	47.78	43.28	-4.22	-8.88%	42.90	47.80	34645	15543	2.98%
2026-07-16	47.88	47.50	-0.79	-1.64%	47.11	49.25	27508	13224	2.37%
2026-07-15	50.43	48.29	-1.65	-3.30%	47.74	50.89	32336	15785	2.78%
2026-07-14	51.14	49.94	-1.17	-2.29%	48.58	52.50	39072	19521	3.36%
2026-07-13	52.60	51.11	-2.56	-4.77%	50.20	55.00	65327	34069	5.62%
2026-07-10	50.44	53.67	4.88	10.00%	49.50	53.67	38849	20009	3.34%
2026-07-09	49.90	48.79	0.00	0.00%	46.68	49.90	44351	21416	3.82%
2026-07-08	54.03	48.79	-4.71	-8.80%	48.79	54.20	54994	27888	4.73%
2026-07-07	54.57	53.50	-1.07	-1.96%	53.20	58.31	80010	44415	6.88%
2026-07-06	56.93	54.57	-2.39	-4.20%	54.23	59.58	103963	58483	8.94%
2026-07-03	53.85	56.96	5.18	10.00%	53.33	56.96	71673	39575	6.17%
2026-07-02	49.40	51.78	4.71	10.01%	49.11	51.78	28621	14666	2.46%
2026-07-01	45.63	47.07	1.44	3.16%	45.63	48.68	43678	20711	3.76%
2026-06-30	44.80	45.63	1.62	3.68%	43.71	46.58	42559	19336	3.66%
2026-06-29	45.50	44.01	-1.29	-2.85%	42.00	45.53	45131	19764	3.88%
2026-06-26	47.73	45.30	-3.15	-6.50%	45.28	47.82	32239	14920	2.77%
2026-06-25	49.86	48.45	-1.70	-3.39%	48.00	50.08	40982	19965	3.53%
2026-06-24	51.98	50.15	-1.84	-3.54%	49.50	51.99	33704	16963	2.90%
2026-06-23	51.25	51.99	1.47	2.91%	50.00	53.68	51929	27188	4.47%
2026-06-22	52.50	50.52	-2.86	-5.36%	49.50	53.22	62235	31550	5.35%
2026-06-18	57.09	53.38	-3.24	-5.72%	52.00	57.30	69048	37260	5.94%
2026-06-17	56.41	56.62	-0.07	-0.12%	55.66	59.48	49808	28521	4.29%
2026-06-16	55.97	56.69	0.51	0.91%	54.60	58.57	49824	28297	4.29%
2026-06-15	55.90	56.18	1.83	3.37%	55.70	57.99	38258	21655	3.30%
2026-06-12	55.12	54.35	0.07	0.13%	54.02	59.25	33519	18743	2.89%
2026-06-11	56.13	54.28	-2.32	-4.10%	53.44	56.33	31208	16992	2.69%
2026-06-10	60.27	56.60	-3.87	-6.40%	56.06	60.27	32117	18453	2.77%
2026-06-09	60.62	60.47	0.44	0.73%	57.89	61.00	40695	24223	3.51%
2026-06-08	59.90	60.03	-0.93	-1.53%	58.50	62.37	51824	31561	4.47%