日盈电子

603286
🏛️ 中国 →
45.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.30 41.58 39.30 41.58 1,638.2K
09:35 41.40 42.23 41.26 42.20 1,388.0K
09:40 42.23 42.93 42.05 42.93 2,274.7K
09:45 42.93 42.93 42.93 42.93 125.7K
09:50 42.93 42.93 42.93 42.93 140.2K
09:55 42.93 42.93 42.93 42.93 90.4K
10:00 42.93 42.93 42.93 42.93 25.6K
10:05 42.93 42.93 42.93 42.93 34.1K
10:10 42.93 42.93 42.93 42.93 29.4K
10:15 42.93 42.93 42.93 42.93 14.5K
10:20 42.93 42.93 42.93 42.93 8.5K
10:25 42.93 42.93 42.93 42.93 15.4K
10:30 42.93 42.93 42.93 42.93 19.9K
10:35 42.93 42.93 42.93 42.93 11.8K
10:40 42.93 42.93 42.93 42.93 10.7K
10:45 42.93 42.93 42.93 42.93 12.8K
10:50 42.93 42.93 42.93 42.93 2.5K
10:55 42.93 42.93 42.93 42.93 5.2K
11:00 42.93 42.93 42.93 42.93 0.7K
11:05 42.93 42.93 42.93 42.93 1.2K
11:10 42.93 42.93 42.93 42.93 1.7K
11:15 42.93 42.93 42.93 42.93 1.6K
11:20 42.93 42.93 42.93 42.93 2.9K
11:25 42.93 42.93 42.93 42.93 3.8K
13:00 42.93 42.93 42.93 42.93 17.3K
13:05 42.93 42.93 42.93 42.93 1.7K
13:10 42.93 42.93 42.93 42.93 1.5K
13:15 42.93 42.93 42.93 42.93 2.0K
13:20 42.93 42.93 42.93 42.93 12.8K
13:25 42.93 42.93 42.93 42.93 2.5K
13:30 42.93 42.93 42.93 42.93 0.5K
13:35 42.93 42.93 42.93 42.93 2.2K
13:40 42.93 42.93 42.93 42.93 12.1K
13:45 42.93 42.93 42.93 42.93 2.4K
13:50 42.93 42.93 42.93 42.93 0.9K
13:55 42.93 42.93 42.93 42.93 1.0K
14:00 42.93 42.93 42.93 42.93 1.4K
14:05 42.93 42.93 42.93 42.93 4.9K
14:10 42.93 42.93 42.93 42.93 3.6K
14:15 42.93 42.93 42.93 42.93 1.6K
14:20 42.93 42.93 42.93 42.93 1.7K
14:25 42.93 42.93 42.93 42.93 0.4K
14:30 42.93 42.93 42.93 42.93 1.5K
14:35 42.93 42.93 42.93 42.93 4.2K
14:40 42.93 42.93 42.93 42.93 1.8K
14:45 42.93 42.93 42.93 42.93 2.8K
14:50 42.93 42.93 42.93 42.93 8.6K
14:55 42.93 42.93 42.93 42.93 5.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.00 45.96 41.00 45.96 12.6M
2025-09-26 45.03 45.12 41.78 41.78 17.4M
2025-09-25 42.00 46.42 41.75 46.42 5.5M
2025-09-24 43.38 43.49 41.21 42.20 9.2M
2025-09-23 44.44 45.00 41.82 42.82 17.6M
2025-09-22 39.30 42.93 39.04 42.93 6.0M
2025-09-19 40.55 40.61 38.52 39.03 14.3M
2025-09-18 40.33 43.51 40.00 40.68 23.6M
2025-09-17 39.07 40.50 39.00 39.55 17.2M
2025-09-16 35.40 38.68 35.40 38.68 13.2M
2025-09-15 35.92 37.37 35.10 35.16 7.7M
2025-09-12 36.00 36.53 34.81 35.33 7.9M
2025-09-11 35.35 36.58 34.60 36.30 11.1M
2025-09-10 34.99 36.63 34.92 35.25 13.8M
2025-09-09 34.29 35.74 33.88 35.00 19.5M
2025-09-08 30.81 33.72 30.80 33.72 11.7M
2025-09-05 30.10 30.90 29.85 30.65 4.6M
2025-09-04 30.58 31.29 29.61 30.20 5.4M
2025-09-03 32.10 32.40 30.52 30.57 5.9M
2025-09-02 32.00 32.85 30.29 32.13 9.2M
2025-09-01 32.05 33.06 31.74 31.95 5.3M
2025-08-29 32.29 32.61 31.53 32.04 5.3M
2025-08-28 34.00 34.00 31.00 32.45 11.4M
2025-08-27 35.09 35.70 34.01 34.01 7.8M
2025-08-26 36.93 36.98 35.30 35.38 9.9M
2025-08-25 36.24 38.60 36.24 37.43 13.9M
2025-08-22 35.50 36.89 35.18 35.74 10.0M
2025-08-21 35.08 36.74 34.79 35.16 11.7M
2025-08-20 34.25 36.80 34.00 35.02 9.7M
2025-08-19 33.60 35.44 32.80 34.48 11.7M
2025-08-18 34.32 34.68 33.60 33.81 8.0M
2025-08-15 33.38 34.30 33.34 34.05 6.9M
2025-08-14 34.58 34.80 33.48 33.78 10.6M
2025-08-13 32.75 35.47 32.62 35.23 15.8M
2025-08-12 33.15 33.15 32.50 32.74 6.7M
2025-08-11 32.60 33.28 32.25 33.06 9.2M
2025-08-08 33.00 33.48 32.11 32.41 10.3M
2025-08-07 34.06 34.06 32.76 33.41 12.9M
2025-08-06 33.33 34.40 32.03 34.40 20.2M
2025-08-05 34.00 35.79 33.20 33.60 27.0M
2025-08-04 30.81 33.85 30.81 33.85 24.4M
2025-08-01 28.50 30.77 28.50 30.77 21.2M
2025-07-31 28.00 29.10 27.82 27.97 3.8M
2025-07-30 29.16 29.16 28.01 28.32 5.3M
2025-07-29 30.45 30.45 29.00 29.14 6.5M
2025-07-28 29.20 30.58 29.09 29.89 11.6M
2025-07-25 28.28 29.15 28.27 29.05 5.8M
2025-07-24 27.92 28.72 27.84 28.26 3.7M
2025-07-23 28.01 28.05 27.61 27.96 3.3M
2025-07-22 28.87 28.87 28.03 28.18 3.9M
2025-07-21 29.10 29.60 28.67 28.70 5.6M
2025-07-18 29.78 30.03 28.76 29.10 8.3M
2025-07-17 29.57 30.30 28.72 29.63 5.9M
2025-07-16 28.31 30.18 28.20 29.65 9.6M
2025-07-15 28.30 28.40 27.72 28.20 3.3M
2025-07-14 27.97 28.75 27.70 28.56 4.9M
2025-07-11 27.20 28.17 27.08 27.91 4.6M
2025-07-10 27.51 27.51 26.95 27.23 3.7M
2025-07-09 28.18 28.75 27.54 27.58 5.7M
2025-07-08 28.00 28.49 27.78 28.16 3.6M
2025-07-07 28.70 28.70 27.20 27.99 5.5M
2025-07-04 29.38 29.39 28.73 28.83 2.9M
2025-07-03 29.05 29.45 28.75 29.21 3.1M
2025-07-02 29.37 29.44 28.50 28.80 3.4M
2025-07-01 29.79 30.10 29.33 29.44 3.7M
2025-06-30 29.63 30.27 29.40 29.78 3.7M
2025-06-27 30.68 30.68 29.40 29.65 6.5M
2025-06-26 29.47 30.40 29.20 30.00 7.9M
2025-06-25 28.62 29.50 28.59 29.47 7.5M
2025-06-24 27.82 29.38 27.82 28.93 9.3M
2025-06-23 27.95 28.09 27.20 27.36 4.5M
2025-06-20 28.56 28.94 27.50 27.81 6.2M
2025-06-19 29.10 29.88 28.61 28.81 6.6M
2025-06-18 28.37 29.17 27.91 28.94 4.6M
2025-06-17 28.70 29.03 28.31 28.60 2.5M
2025-06-16 28.20 29.17 28.20 28.72 2.9M
2025-06-13 29.27 29.60 28.35 28.50 4.0M
2025-06-12 29.60 29.84 29.20 29.61 2.9M
2025-06-11 29.86 30.09 29.52 29.55 3.5M
2025-06-10 30.72 30.87 29.32 29.76 5.9M
2025-06-09 30.99 31.73 30.66 30.72 5.6M
2025-06-06 31.08 31.25 30.36 31.00 3.8M
2025-06-05 30.89 31.59 30.60 31.29 4.4M
2025-06-04 31.39 31.75 30.85 31.08 3.5M
2025-06-03 30.68 31.49 30.37 31.01 4.3M
2025-05-30 32.42 32.50 30.40 30.67 8.3M
2025-05-29 32.52 33.58 32.40 32.69 5.9M
2025-05-28 31.85 33.80 31.85 32.67 7.4M
2025-05-27 32.44 32.70 31.28 32.05 5.1M
2025-05-26 33.30 33.38 32.04 32.40 6.4M
2025-05-23 32.52 34.30 31.70 33.28 11.3M
2025-05-22 33.06 33.81 32.39 32.52 7.1M
2025-05-21 33.65 34.25 32.60 33.24 10.3M
2025-05-20 34.50 34.73 33.20 33.78 11.0M
2025-05-19 38.40 38.60 34.39 34.54 24.1M
2025-05-16 34.37 38.18 34.14 38.18 15.8M
2025-05-15 35.35 35.35 34.00 34.71 7.6M
2025-05-14 36.54 36.70 34.70 35.01 9.4M
2025-05-13 37.44 38.60 35.98 36.29 16.2M
2025-05-12 34.35 37.04 33.91 37.04 13.1M
2025-05-09 35.30 36.46 33.60 33.67 11.5M
2025-05-08 35.06 36.35 34.65 35.40 12.0M
2025-05-07 37.50 38.33 34.72 35.05 21.3M
2025-05-06 34.37 37.07 34.37 37.07 17.2M
2025-04-30 32.13 34.59 31.24 33.70 19.8M
2025-04-29 28.34 31.67 28.15 31.67 19.8M
2025-04-28 29.00 29.84 28.56 28.79 7.0M
2025-04-25 28.48 30.35 28.07 29.71 10.8M
2025-04-24 28.48 28.96 27.72 27.96 5.6M
2025-04-23 27.80 28.99 27.36 28.46 7.7M
2025-04-22 27.68 28.60 27.07 27.27 5.5M
2025-04-21 25.65 28.09 25.24 27.80 8.5M
2025-04-18 25.52 26.10 25.30 25.77 2.3M
2025-04-17 25.25 26.30 25.25 25.70 3.1M
2025-04-16 27.08 27.08 25.30 25.68 5.3M
2025-04-15 27.00 27.50 26.49 27.08 5.1M
2025-04-14 27.91 28.08 26.99 27.03 6.7M
2025-04-11 26.00 27.77 25.79 27.17 9.9M
2025-04-10 25.88 27.35 25.25 26.16 12.7M
2025-04-09 24.69 25.25 22.22 24.86 12.9M
2025-04-08 25.69 27.00 24.69 24.69 7.0M
2025-04-07 27.90 28.33 27.43 27.43 4.8M
2025-04-03 31.75 32.96 30.39 30.48 9.2M
2025-04-02 32.58 34.18 31.68 32.96 10.2M
2025-04-01 32.38 32.47 31.55 31.95 6.2M
2025-03-31 30.72 32.43 29.42 32.07 15.4M
2025-03-28 30.95 31.50 29.90 30.06 5.8M
2025-03-27 30.44 31.97 29.74 31.47 8.0M
2025-03-26 30.00 31.56 29.47 30.67 6.5M
2025-03-25 31.44 31.80 29.77 29.95 7.1M
2025-03-24 31.91 32.39 30.05 31.44 11.1M
2025-03-21 35.90 35.90 32.27 32.27 14.0M
2025-03-20 34.50 36.50 33.80 35.85 12.9M
2025-03-19 34.30 34.99 33.33 34.37 6.1M
2025-03-18 35.00 35.35 34.17 34.76 7.5M
2025-03-17 33.79 35.10 32.82 34.74 10.8M
2025-03-14 32.40 33.88 31.71 33.58 11.2M
2025-03-13 34.50 35.40 31.80 32.50 12.1M
2025-03-12 34.80 36.24 34.00 34.97 14.2M
2025-03-11 33.50 34.94 32.75 33.67 10.8M
2025-03-10 34.88 35.48 34.00 34.48 11.6M
2025-03-07 34.27 36.99 33.98 34.88 18.3M
2025-03-06 31.11 34.05 30.80 34.05 7.5M
2025-03-05 29.15 31.80 29.15 30.95 14.4M
2025-03-04 28.44 30.07 28.21 28.97 8.7M
2025-03-03 28.70 29.18 27.94 28.14 7.8M
2025-02-28 30.57 30.70 27.81 28.29 13.3M
2025-02-27 30.60 31.86 29.26 30.31 14.2M
2025-02-26 31.07 32.89 30.22 31.15 16.7M
2025-02-25 29.02 32.13 29.02 30.85 14.0M
2025-02-24 30.89 30.89 28.32 29.89 15.0M
2025-02-21 30.85 32.69 30.51 31.35 17.7M
2025-02-20 30.87 32.34 30.00 31.33 22.0M
2025-02-19 26.72 29.81 26.72 29.81 12.3M
2025-02-18 26.80 28.50 26.46 27.10 26.0M
2025-02-17 24.42 26.85 24.42 26.85 29.8M
2025-02-14 23.95 25.47 23.77 24.41 15.0M
2025-02-13 25.82 25.90 23.99 24.06 18.9M
2025-02-12 24.60 26.39 24.51 26.31 25.1M
2025-02-11 24.20 25.73 23.56 25.73 24.8M
2025-02-10 22.40 23.56 22.23 23.39 16.6M
2025-02-07 22.70 23.59 22.27 22.78 25.0M
2025-02-06 21.06 23.56 21.01 23.16 27.8M
2025-02-05 20.98 22.42 19.60 21.58 27.4M
2025-01-27 22.50 23.00 21.78 21.78 10.8M
2025-01-24 23.44 24.20 20.70 24.20 39.1M
2025-01-23 22.00 22.00 21.90 22.00 16.1M
2025-01-22 19.24 20.70 18.93 20.00 11.3M
2025-01-21 18.82 19.27 18.73 19.16 5.2M
2025-01-20 18.68 19.00 18.46 18.82 4.4M
2025-01-17 18.51 18.83 18.29 18.51 3.5M
2025-01-16 18.60 19.40 18.47 18.79 5.7M
2025-01-15 18.80 18.95 18.35 18.51 4.6M
2025-01-14 17.51 19.00 17.46 18.87 7.9M
2025-01-13 17.20 17.68 16.80 17.33 4.3M
2025-01-10 17.50 19.02 17.31 17.60 7.4M
2025-01-09 17.33 17.68 17.23 17.47 3.5M
2025-01-08 17.54 17.54 16.77 17.32 4.7M
2025-01-07 17.45 17.76 17.22 17.66 5.1M
2025-01-06 17.58 17.86 16.60 17.30 6.8M
2025-01-03 19.37 20.50 17.79 17.88 10.3M
2025-01-02 19.00 19.42 18.51 18.80 11.2M