日盈电子(603286)股票信息
| 股票代码 | 603286 |
| 股票名称 | 日盈电子 |
| 最新价/元 | 28.26 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 1.07 |
| 买入/元 | 28.26 |
| 卖出/元 | 28.27 |
| 昨收/元 | 27.96 |
| 今开/元 | 27.92 |
| 最高/元 | 28.72 |
| 最低/元 | 27.84 |
| 成交量/手 | 36748.90 |
| 成交额/万 | 10392.52 |
| 股净值/元 | 282.60 |
| 市净率 | 3.81 |
| 总市值/万 | 331840.03 |
| 流通值/万 | 326162.31 |
| 换手率/% | 3.18 |
| 入市日期 | 2017-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
日盈电子(603286)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 27.92 | 28.26 | 0.30 | 1.07 | 36748.90 | 10392.52 | 3.18 |
| 2025-07-23 | 28.01 | 27.96 | -0.22 | -0.78 | 33171.18 | 9227.26 | 2.87 |
| 2025-07-22 | 28.87 | 28.18 | -0.52 | -1.81 | 38846.00 | 10996.45 | 3.37 |
| 2025-07-21 | 29.10 | 28.70 | -0.40 | -1.38 | 55577.00 | 16158.94 | 4.82 |
| 2025-07-18 | 29.78 | 29.10 | -0.53 | -1.79 | 83321.00 | 24328.78 | 7.22 |
| 2025-07-17 | 29.57 | 29.63 | -0.02 | -0.07 | 59233.00 | 17515.24 | 5.13 |
| 2025-07-16 | 28.31 | 29.65 | 1.45 | 5.14 | 95797.00 | 28252.95 | 8.30 |
| 2025-07-15 | 28.30 | 28.20 | -0.36 | -1.26 | 32807.00 | 9199.27 | 2.84 |
| 2025-07-14 | 27.97 | 28.56 | 0.65 | 2.33 | 48978.00 | 13892.04 | 4.24 |
| 2025-07-11 | 27.20 | 27.91 | 0.68 | 2.50 | 45687.00 | 12627.89 | 3.96 |
| 2025-07-10 | 27.51 | 27.23 | -0.35 | -1.27 | 36566.00 | 9947.43 | 3.17 |
| 2025-07-09 | 28.18 | 27.58 | -0.58 | -2.06 | 56633.00 | 15865.76 | 4.91 |
| 2025-07-08 | 28.00 | 28.16 | 0.17 | 0.61 | 36481.00 | 10297.04 | 3.18 |
| 2025-07-07 | 28.70 | 27.99 | -0.84 | -2.91 | 54990.00 | 15242.22 | 4.79 |
| 2025-07-04 | 29.38 | 28.83 | -0.38 | -1.30 | 28865.00 | 8364.55 | 2.52 |
| 2025-07-03 | 29.05 | 29.21 | 0.41 | 1.42 | 31202.00 | 9098.52 | 2.72 |
| 2025-07-02 | 29.37 | 28.80 | -0.64 | -2.17 | 33851.00 | 9767.99 | 2.95 |
| 2025-07-01 | 29.79 | 29.44 | -0.34 | -1.14 | 36675.00 | 10858.27 | 3.20 |
| 2025-06-30 | 29.63 | 29.78 | 0.13 | 0.44 | 36666.00 | 10970.53 | 3.20 |
| 2025-06-27 | 30.68 | 29.65 | -0.35 | -1.17 | 64695.00 | 19231.09 | 5.64 |
| 2025-06-26 | 29.47 | 30.00 | 0.53 | 1.80 | 78781.00 | 23685.93 | 6.87 |
| 2025-06-25 | 28.62 | 29.47 | 0.54 | 1.87 | 75301.00 | 21956.28 | 6.56 |
| 2025-06-24 | 27.82 | 28.93 | 1.57 | 5.74 | 92937.00 | 26813.75 | 8.10 |
| 2025-06-23 | 27.95 | 27.36 | -0.45 | -1.62 | 45463.00 | 12486.51 | 3.96 |
| 2025-06-20 | 28.56 | 27.81 | -1.00 | -3.47 | 61896.00 | 17338.21 | 5.39 |
| 2025-06-19 | 29.10 | 28.81 | -0.13 | -0.45 | 66389.00 | 19402.84 | 5.79 |
| 2025-06-18 | 28.37 | 28.94 | 0.34 | 1.19 | 46336.00 | 13216.37 | 4.04 |
| 2025-06-17 | 28.70 | 28.60 | -0.12 | -0.42 | 25083.00 | 7169.92 | 2.19 |
| 2025-06-16 | 28.20 | 28.72 | 0.22 | 0.77 | 28711.00 | 8267.60 | 2.50 |
| 2025-06-13 | 29.27 | 28.50 | -1.11 | -3.75 | 39949.00 | 11505.39 | 3.48 |
| 2025-06-12 | 29.60 | 29.61 | 0.06 | 0.20 | 29150.00 | 8627.76 | 2.54 |
| 2025-06-11 | 29.86 | 29.55 | -0.21 | -0.71 | 34516.00 | 10295.26 | 3.01 |
| 2025-06-10 | 30.72 | 29.76 | -0.96 | -3.13 | 58742.98 | 17564.27 | 5.12 |
| 2025-06-09 | 30.99 | 30.72 | -0.28 | -0.90 | 55687.00 | 17264.58 | 4.85 |
| 2025-06-06 | 31.08 | 31.00 | -0.29 | -0.93 | 38213.00 | 11787.83 | 3.33 |
| 2025-06-05 | 30.89 | 31.29 | 0.21 | 0.68 | 43508.00 | 13556.82 | 3.81 |
| 2025-06-04 | 31.39 | 31.08 | 0.07 | 0.23 | 34785.00 | 10848.39 | 3.04 |
| 2025-06-03 | 30.68 | 31.01 | 0.34 | 1.11 | 42828.00 | 13251.22 | 3.75 |
| 2025-05-30 | 32.42 | 30.67 | -2.02 | -6.18 | 82932.00 | 25782.45 | 7.26 |
| 2025-05-29 | 32.52 | 32.69 | 0.02 | 0.06 | 58648.00 | 19320.32 | 5.13 |
| 2025-05-28 | 31.85 | 32.67 | 0.62 | 1.93 | 73629.66 | 24075.17 | 6.44 |
| 2025-05-27 | 32.44 | 32.05 | -0.35 | -1.08 | 50812.00 | 16211.86 | 4.45 |
| 2025-05-26 | 33.30 | 32.40 | -0.88 | -2.64 | 63705.00 | 20729.06 | 5.57 |
| 2025-05-23 | 32.52 | 33.28 | 0.76 | 2.34 | 112576.00 | 37369.73 | 9.85 |
| 2025-05-22 | 33.06 | 32.52 | -0.72 | -2.17 | 71016.00 | 23417.12 | 6.21 |
| 2025-05-21 | 33.65 | 33.24 | -0.54 | -1.60 | 103035.00 | 34209.08 | 9.01 |
| 2025-05-20 | 34.50 | 33.78 | -0.76 | -2.20 | 109801.80 | 37159.95 | 9.61 |
| 2025-05-19 | 38.40 | 34.54 | -3.64 | -9.53 | 240735.00 | 84929.51 | 21.06 |
| 2025-05-16 | 34.37 | 38.18 | 3.47 | 10.00 | 158285.00 | 58945.29 | 13.85 |
| 2025-05-15 | 35.35 | 34.71 | -0.30 | -0.86 | 75781.00 | 26230.96 | 6.63 |
| 2025-05-14 | 36.54 | 35.01 | -1.28 | -3.53 | 94044.00 | 33202.70 | 8.23 |
| 2025-05-13 | 37.44 | 36.29 | -0.75 | -2.03 | 161649.01 | 59725.20 | 14.14 |
| 2025-05-12 | 34.35 | 37.04 | 3.37 | 10.01 | 130783.00 | 47105.23 | 11.44 |
| 2025-05-09 | 35.30 | 33.67 | -1.70 | -4.81 | 114841.00 | 39593.90 | 10.05 |
| 2025-05-08 | 35.06 | 35.40 | 0.35 | 1.00 | 119574.00 | 42383.99 | 10.46 |
| 2025-05-07 | 37.50 | 35.05 | -2.02 | -5.45 | 213067.09 | 77494.59 | 18.64 |
| 2025-05-06 | 34.37 | 37.07 | 3.37 | 10.00 | 172032.49 | 61148.75 | 15.05 |
| 2025-04-30 | 32.13 | 33.70 | 2.03 | 6.41 | 198012.00 | 64668.48 | 17.32 |
| 2025-04-29 | 28.34 | 31.67 | 2.88 | 10.00 | 197651.80 | 61366.45 | 17.29 |
| 2025-04-28 | 29.00 | 28.79 | -0.92 | -3.10 | 69905.60 | 20301.76 | 6.12 |
| 2025-04-25 | 28.48 | 29.71 | 1.75 | 6.26 | 107582.60 | 31798.38 | 9.41 |
| 2025-04-24 | 28.48 | 27.96 | -0.50 | -1.76 | 55609.40 | 15699.92 | 4.87 |
| 2025-04-23 | 27.80 | 28.46 | 1.19 | 4.36 | 77211.00 | 21883.17 | 6.75 |
| 2025-04-22 | 27.68 | 27.27 | -0.53 | -1.91 | 54573.00 | 15109.25 | 4.77 |
| 2025-04-21 | 25.65 | 27.80 | 2.03 | 7.88 | 84909.32 | 23067.41 | 7.43 |
| 2025-04-18 | 25.52 | 25.77 | 0.07 | 0.27 | 23233.00 | 5949.66 | 2.03 |
| 2025-04-17 | 25.25 | 25.70 | 0.02 | 0.08 | 31131.00 | 8076.23 | 2.72 |
| 2025-04-16 | 27.08 | 25.68 | -1.40 | -5.17 | 53496.00 | 13888.35 | 4.68 |
| 2025-04-15 | 27.00 | 27.08 | 0.05 | 0.19 | 50997.00 | 13723.79 | 4.46 |
| 2025-04-14 | 27.91 | 27.03 | -0.14 | -0.52 | 66596.10 | 18323.39 | 5.83 |
| 2025-04-11 | 26.00 | 27.17 | 1.01 | 3.86 | 98553.00 | 26648.68 | 8.62 |
| 2025-04-10 | 25.88 | 26.16 | 1.30 | 5.23 | 127198.10 | 33834.07 | 11.13 |
| 2025-04-09 | 24.69 | 24.86 | 0.17 | 0.69 | 128502.10 | 30407.78 | 11.24 |
| 2025-04-08 | 25.69 | 24.69 | -2.74 | -9.99 | 69808.00 | 17612.44 | 6.11 |
| 2025-04-07 | 27.90 | 27.43 | -3.05 | -10.01 | 48166.00 | 13248.15 | 4.21 |
| 2025-04-03 | 31.75 | 30.48 | -2.48 | -7.52 | 92069.85 | 28903.60 | 8.05 |
| 2025-04-02 | 32.58 | 32.96 | 1.01 | 3.16 | 102120.38 | 33728.97 | 8.93 |
| 2025-04-01 | 32.38 | 31.95 | -0.12 | -0.37 | 62324.00 | 19929.90 | 5.45 |
| 2025-03-31 | 30.72 | 32.07 | 2.01 | 6.69 | 154290.10 | 47955.01 | 13.50 |
| 2025-03-28 | 30.95 | 30.06 | -1.41 | -4.48 | 58420.00 | 17901.41 | 5.11 |
| 2025-03-27 | 30.44 | 31.47 | 0.80 | 2.61 | 79808.00 | 24767.07 | 6.98 |
| 2025-03-26 | 30.00 | 30.67 | 0.72 | 2.40 | 64545.00 | 19970.57 | 5.65 |
| 2025-03-25 | 31.44 | 29.95 | -1.49 | -4.74 | 70886.48 | 21614.60 | 6.20 |
| 2025-03-24 | 31.91 | 31.44 | -0.83 | -2.57 | 110854.28 | 34594.08 | 9.70 |
| 2025-03-21 | 35.90 | 32.27 | -3.58 | -9.99 | 140441.10 | 46426.81 | 12.29 |
| 2025-03-20 | 34.50 | 35.85 | 1.48 | 4.31 | 128674.20 | 45739.05 | 11.26 |
| 2025-03-19 | 34.30 | 34.37 | -0.39 | -1.12 | 61191.00 | 20935.64 | 5.35 |
| 2025-03-18 | 35.00 | 34.76 | 0.02 | 0.06 | 74827.00 | 25947.40 | 6.55 |
| 2025-03-17 | 33.79 | 34.74 | 1.16 | 3.45 | 107574.40 | 36604.56 | 9.41 |
| 2025-03-14 | 32.40 | 33.58 | 1.08 | 3.32 | 112093.85 | 37036.72 | 9.81 |
| 2025-03-13 | 34.50 | 32.50 | -2.47 | -7.06 | 121350.00 | 40073.82 | 10.62 |
| 2025-03-12 | 34.80 | 34.97 | 1.30 | 3.86 | 142124.58 | 50271.20 | 12.43 |
| 2025-03-11 | 33.50 | 33.67 | -0.81 | -2.35 | 108288.65 | 36421.02 | 9.47 |
| 2025-03-10 | 34.88 | 34.48 | -0.40 | -1.15 | 116260.58 | 40332.20 | 10.17 |
| 2025-03-07 | 34.27 | 34.88 | 0.83 | 2.44 | 183241.30 | 64965.14 | 16.03 |
| 2025-03-06 | 31.11 | 34.05 | 3.10 | 10.02 | 74514.08 | 24551.06 | 6.52 |
| 2025-03-05 | 29.15 | 30.95 | 1.98 | 6.84 | 144226.38 | 44313.28 | 12.62 |
| 2025-03-04 | 28.44 | 28.97 | 0.83 | 2.95 | 87164.02 | 25415.92 | 7.63 |
| 2025-03-03 | 28.70 | 28.14 | -0.15 | -0.53 | 77802.30 | 22204.32 | 6.81 |
| 2025-02-28 | 30.57 | 28.29 | -2.02 | -6.66 | 132588.48 | 38159.20 | 11.60 |
日K线
周K线
月K线
