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 | 18.57 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -2.88 |
| 买入/元 | 18.56 |
| 卖出/元 | 18.57 |
| 昨收/元 | 19.12 |
| 今开/元 | 19.28 |
| 最高/元 | 19.65 |
| 最低/元 | 18.50 |
| 成交量/手 | 81758.66 |
| 成交额/万 | 15525.70 |
| 股净值/元 | 232.13 |
| 市净率 | 2.51 |
| 总市值/万 | 216572.50 |
| 流通值/万 | 212262.40 |
| 换手率/% | 7.15 |
| 入市日期 | 2017-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.28 | 18.57 | -0.55 | -2.88 | 81758.66 | 15525.70 | 7.15 |
| 2024-10-10 | 20.28 | 19.12 | -1.18 | -5.81 | 102691.89 | 20228.50 | 8.98 |
| 2024-10-09 | 21.50 | 20.30 | -1.82 | -8.23 | 168217.42 | 35793.68 | 14.72 |
| 2024-10-08 | 21.65 | 22.12 | 2.01 | 10.00 | 251679.61 | 54072.89 | 22.02 |
| 2024-09-30 | 18.55 | 20.11 | 1.83 | 10.01 | 177885.13 | 34609.08 | 15.56 |
| 2024-09-27 | 18.50 | 18.28 | 0.49 | 2.75 | 178691.01 | 32324.08 | 15.63 |
| 2024-09-26 | 16.13 | 17.79 | 1.62 | 10.02 | 142849.33 | 24928.54 | 12.50 |
| 2024-09-25 | 16.40 | 16.17 | -0.10 | -0.62 | 90114.01 | 14738.55 | 7.88 |
| 2024-09-24 | 15.99 | 16.27 | 0.04 | 0.25 | 94183.15 | 15071.45 | 8.24 |
| 2024-09-23 | 15.66 | 16.23 | 0.44 | 2.79 | 90415.93 | 14497.26 | 7.91 |
| 2024-09-20 | 14.93 | 15.79 | 0.87 | 5.83 | 76605.01 | 11973.08 | 6.70 |
| 2024-09-19 | 14.98 | 14.92 | 0.13 | 0.88 | 17351.24 | 2596.17 | 1.52 |
| 2024-09-18 | 14.78 | 14.79 | 0.01 | 0.07 | 19060.00 | 2793.42 | 1.67 |
| 2024-09-13 | 15.24 | 14.78 | -0.48 | -3.15 | 24270.00 | 3631.93 | 2.12 |
| 2024-09-12 | 15.48 | 15.26 | -0.10 | -0.65 | 19935.00 | 3073.62 | 1.74 |
| 2024-09-11 | 15.53 | 15.36 | -0.20 | -1.29 | 17695.00 | 2729.10 | 1.55 |
| 2024-09-10 | 15.50 | 15.56 | -0.08 | -0.51 | 22467.00 | 3482.85 | 1.97 |
| 2024-09-09 | 15.20 | 15.64 | 0.32 | 2.09 | 41668.00 | 6456.86 | 3.65 |
| 2024-09-06 | 15.69 | 15.32 | -0.41 | -2.61 | 34840.00 | 5421.31 | 3.05 |
| 2024-09-05 | 15.50 | 15.73 | 0.33 | 2.14 | 38670.00 | 6056.30 | 3.38 |
| 2024-09-04 | 15.28 | 15.40 | -0.02 | -0.13 | 19842.33 | 3040.50 | 1.74 |
| 2024-09-03 | 15.18 | 15.42 | 0.18 | 1.18 | 24498.00 | 3775.85 | 2.14 |
| 2024-09-02 | 15.45 | 15.24 | -0.32 | -2.06 | 33343.00 | 5168.88 | 2.92 |
| 2024-08-30 | 15.15 | 15.56 | 0.41 | 2.71 | 45377.00 | 7049.17 | 3.97 |
| 2024-08-29 | 14.70 | 15.15 | 0.41 | 2.78 | 32047.00 | 4791.00 | 2.80 |
| 2024-08-28 | 14.77 | 14.74 | 0.10 | 0.68 | 17043.00 | 2511.95 | 1.49 |
| 2024-08-27 | 14.95 | 14.64 | -0.31 | -2.07 | 18608.00 | 2741.33 | 1.63 |
| 2024-08-26 | 14.82 | 14.95 | 0.06 | 0.40 | 18827.00 | 2803.36 | 1.65 |
| 2024-08-23 | 14.80 | 14.89 | 0.02 | 0.13 | 23748.00 | 3526.04 | 2.08 |
| 2024-08-22 | 15.35 | 14.87 | -0.46 | -3.00 | 27009.00 | 4062.11 | 2.36 |
| 2024-08-21 | 15.14 | 15.33 | 0.20 | 1.32 | 22049.33 | 3369.11 | 1.93 |
| 2024-08-20 | 15.30 | 15.13 | -0.17 | -1.11 | 23784.00 | 3613.38 | 2.08 |
| 2024-08-19 | 15.70 | 15.30 | -0.69 | -4.32 | 42982.37 | 6688.35 | 3.76 |
| 2024-08-16 | 15.85 | 15.99 | 0.14 | 0.88 | 37979.00 | 6067.18 | 3.32 |
| 2024-08-15 | 15.82 | 15.85 | 0.03 | 0.19 | 31564.00 | 4985.98 | 2.76 |
| 2024-08-14 | 15.59 | 15.82 | 0.15 | 0.96 | 29635.00 | 4685.23 | 2.59 |
| 2024-08-13 | 15.38 | 15.67 | 0.03 | 0.19 | 24637.00 | 3822.98 | 2.16 |
| 2024-08-12 | 15.62 | 15.64 | -0.12 | -0.76 | 26088.00 | 4089.19 | 2.28 |
| 2024-08-09 | 15.93 | 15.76 | -0.08 | -0.51 | 28743.00 | 4568.07 | 2.51 |
| 2024-08-08 | 16.00 | 15.84 | -0.25 | -1.55 | 46473.80 | 7310.09 | 4.07 |
| 2024-08-07 | 16.20 | 16.09 | -0.12 | -0.74 | 41977.00 | 6764.76 | 3.67 |
| 2024-08-06 | 16.08 | 16.21 | 0.25 | 1.57 | 62169.00 | 9961.79 | 5.44 |
| 2024-08-05 | 17.17 | 15.96 | -1.69 | -9.58 | 120614.00 | 20000.86 | 10.55 |
| 2024-08-02 | 18.88 | 17.65 | -1.59 | -8.26 | 137917.00 | 25463.89 | 12.07 |
| 2024-08-01 | 18.11 | 19.24 | 1.04 | 5.71 | 164768.18 | 30686.60 | 14.41 |
| 2024-07-31 | 18.00 | 18.20 | 0.08 | 0.44 | 113915.00 | 20667.29 | 9.97 |
| 2024-07-30 | 18.02 | 18.12 | -0.10 | -0.55 | 106118.00 | 19078.10 | 9.28 |
| 2024-07-29 | 17.88 | 18.22 | 0.34 | 1.90 | 111112.52 | 19969.43 | 9.72 |
| 2024-07-26 | 17.40 | 17.88 | 0.48 | 2.76 | 126673.00 | 22490.25 | 11.08 |
| 2024-07-25 | 17.25 | 17.40 | -0.05 | -0.29 | 75184.00 | 12929.68 | 6.58 |
| 2024-07-24 | 16.98 | 17.45 | 0.16 | 0.93 | 94842.00 | 16478.45 | 8.30 |
| 2024-07-23 | 17.33 | 17.29 | 0.10 | 0.58 | 105602.00 | 18373.89 | 9.24 |
| 2024-07-22 | 17.34 | 17.19 | -0.14 | -0.81 | 74279.16 | 12778.50 | 6.50 |
| 2024-07-19 | 17.55 | 17.33 | -0.41 | -2.31 | 101493.36 | 17787.64 | 8.88 |
| 2024-07-18 | 16.70 | 17.74 | 0.57 | 3.32 | 129371.83 | 22497.91 | 11.32 |
| 2024-07-17 | 18.30 | 17.17 | -1.42 | -7.64 | 150173.04 | 26492.36 | 13.14 |
| 2024-07-16 | 17.69 | 18.59 | 0.54 | 2.99 | 178861.98 | 32389.98 | 15.65 |
| 2024-07-15 | 17.50 | 18.05 | 0.52 | 2.97 | 190083.52 | 34063.53 | 16.63 |
| 2024-07-12 | 16.91 | 17.53 | 0.45 | 2.64 | 170929.12 | 29179.98 | 14.95 |
| 2024-07-11 | 16.97 | 17.08 | 0.58 | 3.52 | 200392.15 | 34553.38 | 17.53 |
| 2024-07-10 | 15.50 | 16.50 | 1.50 | 10.00 | 75165.01 | 12287.00 | 6.58 |
| 2024-07-09 | 14.59 | 15.00 | 0.49 | 3.38 | 33874.00 | 4983.68 | 2.96 |
| 2024-07-08 | 14.99 | 14.51 | -0.47 | -3.14 | 22014.00 | 3217.32 | 1.93 |
| 2024-07-05 | 14.88 | 14.98 | 0.02 | 0.13 | 25192.00 | 3752.72 | 2.20 |
| 2024-07-04 | 15.42 | 14.96 | -0.46 | -2.98 | 27061.00 | 4101.98 | 2.37 |
| 2024-07-03 | 15.76 | 15.42 | -0.35 | -2.22 | 22289.00 | 3467.06 | 1.95 |
| 2024-07-02 | 15.95 | 15.77 | -0.20 | -1.25 | 23371.00 | 3719.51 | 2.04 |
| 2024-07-01 | 15.83 | 15.97 | 0.04 | 0.25 | 29849.00 | 4722.08 | 2.61 |
| 2024-06-28 | 15.92 | 15.93 | 0.05 | 0.32 | 26698.00 | 4291.26 | 2.34 |
| 2024-06-27 | 16.34 | 15.88 | -0.57 | -3.47 | 35192.00 | 5678.50 | 3.08 |
| 2024-06-26 | 15.83 | 16.45 | 0.42 | 2.62 | 40151.00 | 6462.50 | 3.51 |
| 2024-06-25 | 15.65 | 16.03 | 0.28 | 1.78 | 39190.00 | 6302.69 | 3.43 |
| 2024-06-24 | 16.37 | 15.75 | -0.86 | -5.18 | 45194.99 | 7234.98 | 3.95 |
| 2024-06-21 | 16.89 | 16.61 | -0.06 | -0.36 | 31984.00 | 5310.54 | 2.80 |
| 2024-06-20 | 17.31 | 16.67 | -0.55 | -3.19 | 45825.00 | 7707.64 | 4.01 |
| 2024-06-19 | 17.34 | 17.22 | -0.08 | -0.46 | 62932.00 | 10929.07 | 5.51 |
| 2024-06-18 | 16.79 | 17.30 | 0.51 | 3.04 | 72038.00 | 12383.84 | 6.30 |
| 2024-06-17 | 16.70 | 16.79 | 0.09 | 0.54 | 58771.33 | 9922.80 | 5.14 |
| 2024-06-14 | 16.20 | 16.70 | 0.32 | 1.95 | 46052.00 | 7581.85 | 4.03 |
| 2024-06-13 | 16.52 | 16.38 | -0.05 | -0.30 | 40176.04 | 6628.45 | 3.51 |
| 2024-06-12 | 15.80 | 16.43 | 0.34 | 2.11 | 55668.00 | 9056.92 | 4.87 |
| 2024-06-11 | 15.53 | 16.09 | 0.43 | 2.75 | 58765.00 | 9402.53 | 5.14 |
| 2024-06-07 | 15.49 | 15.66 | 0.36 | 2.35 | 46908.00 | 7318.83 | 4.10 |
| 2024-06-06 | 16.58 | 15.33 | -1.44 | -8.59 | 79028.19 | 12397.32 | 6.91 |
| 2024-06-05 | 16.48 | 16.77 | 0.40 | 2.44 | 69482.00 | 11588.35 | 6.08 |
| 2024-06-04 | 16.53 | 16.37 | -0.60 | -3.54 | 47564.00 | 7790.67 | 4.16 |
| 2024-06-03 | 17.35 | 16.97 | -0.25 | -1.45 | 44650.60 | 7635.85 | 3.91 |
| 2024-05-31 | 17.35 | 17.22 | -0.16 | -0.92 | 50699.38 | 8813.30 | 4.44 |
| 2024-05-30 | 17.10 | 17.38 | 0.26 | 1.52 | 40459.60 | 6970.29 | 3.54 |
| 2024-05-29 | 16.75 | 17.12 | 0.37 | 2.21 | 40590.38 | 6952.92 | 3.55 |
| 2024-05-28 | 16.95 | 16.75 | -0.25 | -1.47 | 26724.00 | 4510.52 | 2.34 |
| 2024-05-27 | 17.00 | 17.00 | 0.12 | 0.71 | 36397.68 | 6101.28 | 3.18 |
| 2024-05-24 | 17.33 | 16.88 | -0.44 | -2.54 | 39324.43 | 6703.97 | 3.44 |
| 2024-05-23 | 17.80 | 17.32 | -0.53 | -2.97 | 40673.00 | 7102.90 | 3.56 |
| 2024-05-22 | 17.54 | 17.85 | 0.24 | 1.36 | 41541.80 | 7418.37 | 3.63 |
| 2024-05-21 | 18.00 | 17.61 | -0.49 | -2.71 | 56407.00 | 9935.41 | 4.93 |
| 2024-05-20 | 18.34 | 18.10 | -0.23 | -1.26 | 50871.00 | 9219.74 | 4.45 |
| 2024-05-17 | 17.88 | 18.33 | 0.47 | 2.63 | 55220.00 | 10050.80 | 4.83 |
| 2024-05-16 | 17.76 | 17.86 | 0.12 | 0.68 | 42546.00 | 7654.84 | 3.72 |
| 2024-05-15 | 18.20 | 17.74 | -0.41 | -2.26 | 52315.00 | 9418.62 | 4.58 |
日K线
周K线
月K线
