日盈电子
SH603286 Forward-adjusted MAIN
45.62
+0.85
(+1.90%)
Open
44.99
High
47.65
Low
44.51
Prev close
44.77
Amplitude
7.01%
Volume
472.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
45.26
MA10
44.39
MA20
44.32
MA60
43.26
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 44.99 | 47.65 | 44.51 | 45.62 | 473万 |
| 2 | 2026-09-29 | 43.28 | 46.39 | 43.20 | 44.77 | 378万 |
| 3 | 2026-09-28 | 45.77 | 45.77 | 43.71 | 43.90 | 365万 |
| 4 | 2026-09-24 | 45.39 | 48.00 | 45.06 | 46.06 | 540万 |
| 5 | 2026-09-23 | 44.05 | 46.38 | 43.22 | 45.97 | 562万 |
| 6 | 2026-09-22 | 45.05 | 45.45 | 43.26 | 43.61 | 328万 |
| 7 | 2026-09-21 | 44.66 | 46.07 | 44.18 | 44.91 | 309万 |
| 8 | 2026-09-18 | 43.68 | 45.10 | 43.36 | 44.18 | 372万 |
| 9 | 2026-09-17 | 41.43 | 44.10 | 40.88 | 43.55 | 494万 |
| 10 | 2026-09-16 | 41.11 | 41.89 | 40.31 | 41.37 | 200万 |
| 11 | 2026-09-15 | 41.95 | 42.48 | 41.04 | 41.11 | 273万 |
| 12 | 2026-09-14 | 41.29 | 42.97 | 40.61 | 42.29 | 298万 |
52W
Data range
34.17
22.6%
84.79
High/low over the last 250 trading days, and where the price sits.
← Stocks