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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.76 | 26.90 | 25.83 | 26.14 | -1.99% | 0.99 | 6.27% |
| 2025-07-21 | 25.64 | 28.17 | 25.64 | 26.67 | +4.02% | 1.55 | 9.51% |
| 2025-07-18 | 25.68 | 25.80 | 25.38 | 25.64 | +0.16% | 0.27 | 1.74% |
| 2025-07-17 | 25.65 | 25.89 | 25.33 | 25.60 | -0.12% | 0.28 | 1.84% |
| 2025-07-16 | 25.52 | 25.85 | 25.40 | 25.63 | +0.95% | 0.36 | 2.32% |
| 2025-07-15 | 25.46 | 25.68 | 24.68 | 25.39 | -0.12% | 0.37 | 2.47% |
| 2025-07-14 | 25.44 | 25.62 | 25.11 | 25.42 | -0.31% | 0.34 | 2.22% |
| 2025-07-11 | 25.32 | 26.18 | 25.31 | 25.50 | +0.79% | 0.66 | 4.28% |
| 2025-07-10 | 24.90 | 25.47 | 24.56 | 25.30 | +1.20% | 0.47 | 3.14% |
| 2025-07-09 | 24.60 | 25.05 | 24.47 | 25.00 | +1.83% | 0.35 | 2.34% |
| 2025-07-08 | 24.47 | 24.57 | 24.20 | 24.55 | +0.66% | 0.25 | 1.71% |
| 2025-07-07 | 24.16 | 24.50 | 24.01 | 24.39 | +0.83% | 0.29 | 1.97% |
| 2025-07-04 | 24.47 | 24.60 | 23.98 | 24.19 | -0.82% | 0.33 | 2.26% |
| 2025-07-03 | 24.40 | 24.66 | 24.10 | 24.39 | +0.29% | 0.25 | 1.70% |
| 2025-07-02 | 24.28 | 24.39 | 24.00 | 24.32 | +0.16% | 0.32 | 2.20% |
| 2025-07-01 | 24.67 | 24.89 | 23.81 | 24.28 | -1.70% | 0.36 | 2.46% |
| 2025-06-30 | 24.57 | 24.75 | 24.30 | 24.70 | +1.65% | 0.23 | 1.54% |
| 2025-06-27 | 24.44 | 24.62 | 24.15 | 24.30 | 0.00% | 0.27 | 1.85% |
| 2025-06-26 | 24.60 | 24.61 | 24.20 | 24.30 | -0.61% | 0.32 | 2.21% |
| 2025-06-25 | 24.36 | 24.59 | 24.04 | 24.45 | +0.99% | 0.40 | 2.76% |