盈建科 sz.300935
42.58
+3.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.02 | 44.10 | 39.50 | 42.58 | +3.00% | 2.46 | 9.66% |
| 2026-05-21 | 41.93 | 43.88 | 40.08 | 41.34 | +0.56% | 2.77 | 10.92% |
| 2026-05-20 | 39.84 | 41.50 | 39.22 | 41.11 | +3.21% | 2.61 | 10.74% |
| 2026-05-19 | 37.22 | 39.93 | 36.08 | 39.83 | +8.17% | 2.69 | 11.47% |
| 2026-05-18 | 33.85 | 37.37 | 32.90 | 36.82 | +12.32% | 2.20 | 10.32% |
| 2026-05-15 | 33.74 | 33.97 | 32.61 | 32.78 | -2.85% | 0.68 | 3.41% |
| 2026-05-14 | 34.30 | 35.54 | 33.68 | 33.74 | -0.79% | 0.72 | 3.47% |
| 2026-05-13 | 33.79 | 34.78 | 33.33 | 34.01 | +0.68% | 0.68 | 3.29% |
| 2026-05-12 | 34.12 | 34.59 | 33.26 | 33.78 | -1.17% | 0.58 | 2.85% |
| 2026-05-11 | 34.08 | 35.00 | 34.06 | 34.18 | -0.41% | 0.66 | 3.16% |
| 2026-05-08 | 34.60 | 34.70 | 33.98 | 34.32 | -0.15% | 0.44 | 2.11% |
| 2026-05-07 | 33.06 | 34.84 | 33.06 | 34.37 | +3.21% | 0.86 | 4.16% |
| 2026-05-06 | 34.50 | 34.92 | 33.07 | 33.30 | -2.94% | 0.86 | 4.23% |
| 2026-04-30 | 32.40 | 34.33 | 32.10 | 34.31 | +5.99% | 0.92 | 4.60% |
| 2026-04-29 | 31.09 | 32.76 | 31.09 | 32.37 | +2.89% | 0.63 | 3.23% |
| 2026-04-28 | 31.79 | 32.26 | 31.15 | 31.46 | -1.29% | 0.47 | 2.44% |
| 2026-04-27 | 31.57 | 32.27 | 31.00 | 31.87 | +0.41% | 0.56 | 2.93% |
| 2026-04-24 | 30.85 | 32.17 | 30.13 | 31.74 | +1.86% | 0.70 | 3.68% |
| 2026-04-23 | 31.75 | 31.98 | 31.00 | 31.16 | -1.86% | 0.40 | 2.14% |
| 2026-04-22 | 31.60 | 32.11 | 31.23 | 31.75 | +0.41% | 0.39 | 2.04% |