日盈电子

sh603286 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

40.52

涨跌幅

-2.15%

成交量

2,143,300 股

成交额

88,570,072 元

换手率

1.83%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.91	40.52	42.50	40.50	-2.15%	2,143,300	88,570,072	1.83
2026-10-13	40.50	41.41	41.97	38.37	+1.30%	3,266,900	130,636,112	2.79
2026-10-12	43.24	40.88	43.60	40.88	-6.22%	2,809,700	116,852,712	2.40
2026-10-09	42.60	43.59	44.20	39.60	+1.77%	4,507,800	187,748,000	3.86
2026-10-08	45.39	42.83	45.54	42.65	-6.12%	4,162,400	181,932,480	3.56
2026-09-30	44.99	45.62	47.65	44.51	+1.90%	4,726,800	218,500,624	4.04
2026-09-29	43.28	44.77	46.39	43.20	+1.98%	3,780,900	169,897,104	3.23
2026-09-28	45.77	43.90	45.77	43.71	-4.69%	3,651,700	161,756,080	3.12
2026-09-24	45.39	46.06	48.00	45.06	+0.20%	5,398,300	252,396,656	4.62
2026-09-23	44.05	45.97	46.38	43.22	+5.41%	5,622,500	256,319,360	4.81
2026-09-22	45.05	43.61	45.45	43.26	-2.89%	3,284,400	144,979,808	2.81
2026-09-21	44.66	44.91	46.07	44.18	+1.65%	3,087,700	139,963,808	2.64
2026-09-18	43.68	44.18	45.10	43.36	+1.45%	3,720,300	163,973,280	3.18
2026-09-17	41.43	43.55	44.10	40.88	+5.27%	4,937,700	212,161,920	4.22
2026-09-16	41.11	41.37	41.89	40.31	+0.63%	2,003,200	82,494,096	1.71
2026-09-15	41.95	41.11	42.48	41.04	-2.79%	2,726,300	113,366,496	2.33
2026-09-14	41.29	42.29	42.97	40.61	+2.20%	2,983,500	125,882,280	2.55
2026-09-11	43.60	41.38	43.60	40.19	-5.42%	3,957,600	163,969,072	3.39
2026-09-10	45.28	43.75	45.29	43.51	-3.85%	3,145,300	138,688,288	2.69
2026-09-09	46.01	45.50	46.92	45.42	-1.11%	3,562,400	164,052,288	3.05
2026-09-08	47.61	46.01	48.30	45.90	-2.85%	6,795,200	316,781,536	5.81
2026-09-07	43.81	47.36	47.36	43.10	+10.01%	6,704,800	307,505,984	5.74
2026-09-04	47.88	43.05	49.68	42.68	-6.09%	6,114,100	276,084,160	5.23
2026-09-03	46.40	45.84	47.20	45.01	-0.61%	2,977,200	136,635,168	2.55
2026-09-02	46.18	46.12	46.92	45.29	-0.39%	3,506,400	162,181,984	3.00
2026-09-01	45.87	46.30	48.90	45.85	+0.65%	5,646,300	265,148,096	4.83
2026-08-31	42.43	46.00	47.00	41.92	+7.45%	6,125,800	275,000,032	5.24
2026-08-28	44.00	42.81	45.69	42.81	-4.74%	3,883,400	170,660,384	3.32
2026-08-27	42.91	44.94	45.51	42.56	+3.17%	6,058,800	268,132,448	5.18
2026-08-26	41.61	43.56	45.51	41.40	+5.29%	7,878,600	347,945,024	6.74

需要全历史数据与程序化访问？查看日盈电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603286 获取全部历史日线。