日盈电子（603286）历史行情

以下为日盈电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	42.310	45.500	46.860	42.310	2.760	6.458%	7.51万	0.00亿	0.000%
2026-10-19	38.800	42.740	42.740	36.580	3.890	10.013%	4.92万	0.00亿	0.000%
2026-10-16	39.000	38.850	39.880	38.540	0.600	1.569%	2.08万	0.00亿	0.000%
2026-10-15	39.690	38.250	40.830	38.200	-2.270	-5.602%	2.37万	0.00亿	0.000%
2026-10-14	40.910	40.520	42.500	40.500	-0.890	-2.149%	2.14万	0.00亿	0.000%
2026-10-13	40.500	41.410	41.970	38.370	0.530	1.296%	3.27万	0.00亿	0.000%
2026-10-12	43.240	40.880	43.600	40.880	-2.710	-6.217%	2.81万	0.00亿	0.000%
2026-10-09	42.600	43.590	44.200	39.600	0.760	1.774%	4.51万	0.00亿	0.000%
2026-10-08	45.390	42.830	45.540	42.650	-2.790	-6.116%	4.16万	0.00亿	0.000%
2026-10-07	44.990	45.620	47.650	44.510	0.850	1.899%	472.68万	2.19亿	4.044%
2026-10-06	44.990	45.620	47.650	44.510	0.850	1.899%	472.68万	2.19亿	4.044%
2026-10-05	44.990	45.620	47.650	44.510	0.850	1.899%	472.68万	2.19亿	4.044%
2026-10-02	44.990	45.620	47.650	44.510	0.850	1.899%	472.68万	2.19亿	4.044%
2026-10-01	44.990	45.620	47.650	44.510	0.850	1.899%	472.68万	2.19亿	4.044%
2026-09-30	44.990	45.620	47.650	44.510	0.850	1.899%	4.73万	0.00亿	0.000%
2026-09-29	43.280	44.770	46.390	43.200	0.870	1.982%	3.78万	0.00亿	0.000%
2026-09-28	45.770	43.900	45.770	43.710	-2.160	-4.690%	3.65万	0.00亿	0.000%
2026-09-27	45.390	46.060	48.000	45.060	0.090	0.196%	539.83万	2.52亿	4.619%
2026-09-24	45.390	46.060	48.000	45.060	0.090	0.196%	5.40万	0.00亿	0.000%
2026-09-23	44.050	45.970	46.380	43.220	2.360	5.412%	5.62万	0.00亿	0.000%
2026-09-22	45.050	43.610	45.450	43.260	-1.300	-2.895%	3.28万	0.00亿	0.000%
2026-09-21	44.660	44.910	46.070	44.180	0.730	1.652%	3.09万	0.00亿	0.000%
2026-09-18	43.680	44.180	45.100	43.360	0.630	1.447%	3.72万	0.00亿	0.000%
2026-09-17	41.430	43.550	44.100	40.880	2.180	5.270%	4.94万	0.00亿	0.000%
2026-09-16	41.110	41.370	41.890	40.310	0.260	0.632%	2.00万	0.00亿	0.000%
2026-09-15	41.950	41.110	42.480	41.040	-1.180	-2.790%	2.73万	0.00亿	0.000%
2026-09-14	41.290	42.290	42.970	40.610	0.910	2.199%	2.98万	0.00亿	0.000%
2026-09-11	43.600	41.380	43.600	40.190	-2.370	-5.417%	3.96万	0.00亿	0.000%
2026-09-10	45.280	43.750	45.290	43.510	-1.750	-3.846%	3.15万	0.00亿	0.000%
2026-09-09	46.010	45.500	46.920	45.420	-0.510	-1.108%	3.56万	0.00亿	0.000%
2026-09-08	47.610	46.010	48.300	45.900	-1.350	-2.851%	6.80万	0.00亿	0.000%
2026-09-07	43.810	47.360	47.360	43.100	4.310	10.012%	6.70万	0.00亿	0.000%
2026-09-04	47.880	43.050	49.680	42.680	-2.790	-6.086%	6.11万	0.00亿	0.000%
2026-09-03	46.400	45.840	47.200	45.010	-0.280	-0.607%	2.98万	0.00亿	0.000%
2026-09-02	46.180	46.120	46.920	45.290	-0.180	-0.389%	3.51万	0.00亿	0.000%
2026-09-01	45.870	46.300	48.900	45.850	0.300	0.652%	5.65万	0.00亿	0.000%
2026-08-31	42.430	46.000	47.000	41.920	3.190	7.452%	6.13万	0.00亿	0.000%
2026-08-28	44.000	42.810	45.690	42.810	-2.130	-4.740%	3.88万	0.00亿	0.000%
2026-08-27	42.910	44.940	45.510	42.560	1.380	3.168%	6.06万	0.00亿	0.000%
2026-08-26	41.610	43.560	45.510	41.400	2.190	5.294%	7.88万	0.00亿	0.000%
2026-08-25	40.520	41.370	41.620	39.700	0.450	1.100%	1.74万	0.00亿	0.000%
2026-08-24	41.090	40.920	42.270	40.150	-0.140	-0.341%	2.34万	0.00亿	0.000%
2026-08-21	40.680	41.060	41.350	40.170	-0.040	-0.097%	1.86万	0.00亿	0.000%
2026-08-20	40.960	41.100	41.690	39.750	0.820	2.036%	2.79万	0.00亿	0.000%
2026-08-19	44.270	40.280	44.550	40.270	-4.460	-9.969%	4.87万	0.00亿	0.000%
2026-08-18	46.140	44.740	46.140	44.290	-1.410	-3.055%	5.67万	0.00亿	0.000%
2026-08-17	42.240	46.150	46.150	42.000	4.200	10.012%	4.82万	0.00亿	0.000%
2026-08-14	42.760	41.950	43.830	41.200	-0.800	-1.871%	3.09万	0.00亿	0.000%
2026-08-13	43.440	42.750	45.500	42.690	-0.550	-1.270%	4.18万	0.00亿	0.000%
2026-08-12	42.870	43.300	43.880	42.600	0.130	0.301%	2.48万	0.00亿	0.000%
2026-08-11	42.330	43.170	43.670	41.330	0.810	1.912%	4.15万	0.00亿	0.000%
2026-08-10	42.680	42.360	42.720	40.740	0.520	1.243%	3.46万	0.00亿	0.000%
2026-08-07	41.690	41.840	41.880	40.540	0.630	1.529%	2.75万	0.00亿	0.000%
2026-08-06	40.820	41.210	42.300	40.460	-0.120	-0.290%	3.99万	0.00亿	0.000%
2026-08-05	41.000	41.330	42.080	39.600	1.050	2.607%	5.22万	0.00亿	0.000%
2026-08-04	37.450	40.280	41.000	37.350	2.830	7.557%	5.77万	0.00亿	0.000%
2026-08-03	38.170	37.450	39.090	37.300	-0.300	-0.795%	4.37万	0.00亿	0.000%
2026-07-31	35.600	37.750	37.750	35.600	3.430	9.994%	3.43万	0.00亿	0.000%
2026-07-30	36.590	34.320	36.800	34.170	-2.520	-6.840%	3.67万	0.00亿	0.000%
2026-07-29	37.780	36.840	38.330	36.020	-1.030	-2.720%	3.60万	0.00亿	0.000%
2026-07-28	39.000	37.870	39.970	37.770	-1.430	-3.639%	2.52万	0.00亿	0.000%
2026-07-27	36.690	39.300	39.380	36.690	1.670	4.438%	3.25万	0.00亿	0.000%
2026-07-24	37.000	37.630	38.480	37.000	-0.940	-2.437%	3.72万	0.00亿	0.000%
2026-07-23	39.440	38.570	39.910	37.750	-1.150	-2.895%	4.26万	0.00亿	0.000%
2026-07-22	40.220	39.720	40.910	39.120	-1.280	-3.122%	3.17万	0.00亿	0.000%
2026-07-21	40.800	41.000	41.130	36.320	1.070	2.680%	6.08万	0.00亿	0.000%
2026-07-20	43.160	39.930	44.260	39.080	-3.350	-7.740%	4.40万	0.00亿	0.000%
2026-07-17	47.780	43.280	47.800	42.900	-4.220	-8.884%	3.46万	0.00亿	0.000%
2026-07-16	47.880	47.500	49.250	47.110	-0.790	-1.636%	2.75万	0.00亿	0.000%
2026-07-15	50.430	48.290	50.890	47.740	-1.650	-3.304%	3.23万	0.00亿	0.000%
2026-07-14	51.140	49.940	52.500	48.580	-1.170	-2.289%	3.91万	0.00亿	0.000%
2026-07-13	52.600	51.110	55.000	50.200	-2.560	-4.770%	6.53万	0.00亿	0.000%
2026-07-10	50.440	53.670	53.670	49.500	4.880	10.002%	3.88万	0.00亿	0.000%
2026-07-09	49.900	48.790	49.900	46.680	0.000	0.000%	4.44万	0.00亿	0.000%
2026-07-08	54.030	48.790	54.200	48.790	-4.710	-8.804%	5.50万	0.00亿	0.000%
2026-07-07	54.570	53.500	58.310	53.200	-1.070	-1.961%	8.00万	0.00亿	0.000%
2026-07-06	56.930	54.570	59.580	54.230	-2.390	-4.196%	10.40万	0.00亿	0.000%
2026-07-03	53.850	56.960	56.960	53.330	5.180	10.004%	7.17万	0.00亿	0.000%
2026-07-02	49.400	51.780	51.780	49.110	4.710	10.006%	2.86万	0.00亿	0.000%
2026-07-01	45.630	47.070	48.680	45.630	1.440	3.156%	4.37万	0.00亿	0.000%
2026-06-30	44.800	45.630	46.580	43.710	1.620	3.681%	4.26万	0.00亿	0.000%
2026-06-29	45.500	44.010	45.530	42.000	-1.290	-2.848%	4.51万	0.00亿	0.000%
2026-06-26	47.730	45.300	47.820	45.280	-3.150	-6.502%	3.22万	0.00亿	0.000%
2026-06-25	49.860	48.450	50.080	48.000	-1.700	-3.390%	4.10万	0.00亿	0.000%
2026-06-24	51.980	50.150	51.990	49.500	-1.840	-3.539%	3.37万	0.00亿	0.000%
2026-06-23	51.250	51.990	53.680	50.000	1.470	2.910%	5.19万	0.00亿	0.000%
2026-06-22	52.500	50.520	53.220	49.500	-2.860	-5.358%	6.22万	0.00亿	0.000%
2026-06-18	57.090	53.380	57.300	52.000	-3.240	-5.722%	6.90万	0.00亿	0.000%
2026-06-17	56.410	56.620	59.480	55.660	-0.070	-0.123%	4.98万	0.00亿	0.000%
2026-06-16	55.970	56.690	58.570	54.600	0.510	0.908%	4.98万	0.00亿	0.000%
2026-06-15	55.900	56.180	57.990	55.700	1.830	3.367%	3.83万	0.00亿	0.000%
2026-06-12	55.120	54.350	59.250	54.020	0.070	0.129%	3.35万	0.00亿	0.000%
2026-06-11	56.130	54.280	56.330	53.440	-2.320	-4.099%	3.12万	0.00亿	0.000%
2026-06-10	60.270	56.600	60.270	56.060	-3.870	-6.400%	3.21万	0.00亿	0.000%
2026-06-09	60.620	60.470	61.000	57.890	0.440	0.733%	4.07万	0.00亿	0.000%
2026-06-08	59.900	60.030	62.370	58.500	-0.930	-1.526%	5.18万	0.00亿	0.000%
2026-06-05	59.990	60.960	62.010	57.660	1.320	2.213%	7.70万	0.00亿	0.000%
2026-06-04	54.220	59.640	59.640	53.120	5.420	9.996%	5.79万	0.00亿	0.000%
2026-06-03	55.250	54.220	56.310	53.500	-0.260	-0.477%	4.05万	0.00亿	0.000%
2026-06-02	55.900	54.480	57.340	54.190	-1.490	-2.662%	3.05万	0.00亿	0.000%
2026-06-01	55.490	55.970	57.760	55.490	0.610	1.102%	4.10万	0.00亿	0.000%
2026-05-29	61.540	55.360	62.080	55.360	-6.150	-9.998%	5.19万	0.00亿	0.000%
2026-05-28	64.110	61.510	64.670	60.180	-3.090	-4.783%	4.40万	0.00亿	0.000%
2026-05-27	67.600	64.600	67.800	63.740	-3.250	-4.790%	4.50万	0.00亿	0.000%
2026-05-26	70.010	67.850	71.080	66.500	-2.920	-4.126%	5.71万	0.00亿	0.000%
2026-05-25	70.330	70.770	72.200	69.930	0.480	0.683%	4.70万	0.00亿	0.000%
2026-05-22	68.360	70.290	71.800	66.300	1.940	2.838%	6.86万	0.00亿	0.000%
2026-05-21	66.500	68.350	70.860	66.500	1.960	2.952%	7.68万	0.00亿	0.000%
2026-05-20	67.080	66.390	68.260	66.000	-1.090	-1.615%	3.55万	0.00亿	0.000%
2026-05-19	67.930	67.480	70.400	67.350	-0.030	-0.044%	3.56万	0.00亿	0.000%
2026-05-18	67.080	67.510	68.510	66.780	-1.210	-1.761%	4.88万	0.00亿	0.000%
2026-05-15	68.500	68.720	71.600	65.810	0.200	0.292%	7.18万	0.00亿	0.000%
2026-05-14	69.180	68.520	71.170	68.500	-0.990	-1.424%	4.39万	0.00亿	0.000%
2026-05-13	66.500	69.510	70.470	65.600	2.600	3.886%	5.53万	0.00亿	0.000%
2026-05-12	68.000	66.910	68.530	66.500	-1.420	-2.078%	3.53万	0.00亿	0.000%
2026-05-11	70.000	68.330	70.000	67.680	-0.820	-1.186%	5.18万	0.00亿	0.000%
2026-05-08	68.000	69.150	71.600	67.180	0.950	1.393%	5.61万	0.00亿	0.000%
2026-05-07	65.350	68.200	69.490	64.800	2.840	4.345%	5.31万	0.00亿	0.000%
2026-05-06	64.320	65.360	67.480	64.310	0.840	1.302%	3.52万	0.00亿	0.000%
2026-04-30	60.400	64.520	65.660	60.400	3.980	6.574%	5.04万	0.00亿	0.000%
2026-04-29	60.230	60.540	61.300	59.790	0.310	0.515%	2.88万	0.00亿	0.000%
2026-04-28	61.320	60.230	62.780	59.860	-1.090	-1.778%	4.04万	0.00亿	0.000%
2026-04-27	61.100	61.320	62.360	60.550	0.230	0.376%	2.87万	0.00亿	0.000%
2026-04-24	64.260	61.090	64.800	60.710	-3.410	-5.287%	3.63万	0.00亿	0.000%
2026-04-23	68.000	64.500	68.490	64.440	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-22	68.810	68.740	69.650	66.540	0.000	0.000%	7.55万	0.00亿	0.000%
2026-04-21	64.700	69.500	70.740	64.010	5.190	8.070%	10.85万	0.00亿	0.000%
2026-04-20	62.950	64.310	64.700	61.130	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-17	62.280	62.930	64.160	61.100	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-16	62.560	62.260	63.500	60.480	0.890	1.450%	3.17万	1.96亿	2.740%
2026-04-15	61.950	61.370	63.200	61.360	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-14	60.940	61.620	61.780	60.500	0.700	1.149%	2.13万	0.00亿	0.000%
2026-04-13	61.390	60.920	62.680	60.790	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-10	62.230	62.710	64.840	62.020	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-09	61.990	61.760	62.350	60.610	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-08	62.500	62.050	63.400	61.080	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-07	58.500	59.470	60.730	58.310	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-03	59.520	58.180	60.800	58.000	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-02	59.800	59.500	61.600	58.890	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-01	58.780	60.950	62.150	58.000	0.000	0.000%	5.46万	0.00亿	0.000%