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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.67 | 28.45 | 26.33 | 28.41 | +6.25% | 1.03 | 6.17% |
| 2025-08-18 | 26.44 | 26.97 | 26.44 | 26.74 | +1.25% | 0.50 | 3.12% |
| 2025-08-15 | 26.36 | 26.69 | 26.18 | 26.41 | +0.15% | 0.49 | 3.07% |
| 2025-08-14 | 27.26 | 27.42 | 26.35 | 26.37 | -3.23% | 0.57 | 3.52% |
| 2025-08-13 | 27.68 | 27.98 | 27.10 | 27.25 | -1.20% | 0.54 | 3.28% |
| 2025-08-12 | 27.87 | 28.20 | 27.27 | 27.58 | -1.04% | 0.42 | 2.54% |
| 2025-08-11 | 27.64 | 28.32 | 27.64 | 27.87 | +1.49% | 0.47 | 2.81% |
| 2025-08-08 | 27.60 | 27.74 | 26.95 | 27.46 | -0.79% | 0.46 | 2.79% |
| 2025-08-07 | 27.85 | 27.95 | 27.38 | 27.68 | +0.76% | 0.67 | 4.03% |
| 2025-08-06 | 27.10 | 27.61 | 26.84 | 27.47 | +1.37% | 0.55 | 3.37% |
| 2025-08-05 | 27.17 | 27.44 | 26.80 | 27.10 | +0.11% | 0.48 | 2.93% |
| 2025-08-04 | 26.80 | 27.10 | 26.70 | 27.07 | -0.11% | 0.43 | 2.63% |
| 2025-08-01 | 26.44 | 27.14 | 26.37 | 27.10 | +2.92% | 0.58 | 3.57% |
| 2025-07-31 | 26.58 | 26.99 | 26.12 | 26.33 | -1.20% | 0.47 | 2.96% |
| 2025-07-30 | 26.98 | 27.10 | 26.36 | 26.65 | -0.86% | 0.37 | 2.28% |
| 2025-07-29 | 26.88 | 27.49 | 26.57 | 26.88 | -0.33% | 0.60 | 3.71% |
| 2025-07-28 | 26.30 | 27.16 | 26.03 | 26.97 | +3.10% | 0.78 | 4.87% |
| 2025-07-25 | 25.78 | 26.17 | 25.53 | 26.16 | +2.19% | 0.52 | 3.35% |
| 2025-07-24 | 25.68 | 26.14 | 25.30 | 25.60 | -0.62% | 0.55 | 3.59% |
| 2025-07-23 | 26.14 | 26.35 | 25.76 | 25.76 | -1.45% | 0.63 | 4.02% |