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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.92 | 24.50 | 23.78 | 24.21 | +1.68% | 0.44 | 3.03% |
| 2025-06-23 | 23.66 | 24.47 | 23.56 | 23.81 | 0.00% | 0.42 | 2.91% |
| 2025-06-20 | 23.96 | 24.43 | 23.61 | 23.81 | -0.54% | 0.33 | 2.31% |
| 2025-06-19 | 24.70 | 24.88 | 23.77 | 23.94 | -3.16% | 0.44 | 2.98% |
| 2025-06-18 | 24.04 | 25.14 | 23.90 | 24.72 | +2.91% | 0.66 | 4.45% |
| 2025-06-17 | 23.81 | 24.54 | 23.72 | 24.02 | +1.26% | 0.56 | 3.85% |
| 2025-06-16 | 22.91 | 24.25 | 22.57 | 23.72 | +4.04% | 0.63 | 4.44% |
| 2025-06-13 | 23.25 | 23.35 | 22.50 | 22.80 | -1.98% | 0.26 | 1.87% |
| 2025-06-12 | 23.34 | 23.50 | 22.99 | 23.26 | +0.35% | 0.25 | 1.82% |
| 2025-06-11 | 23.03 | 23.38 | 22.88 | 23.18 | +0.65% | 0.15 | 1.07% |
| 2025-06-10 | 23.21 | 23.40 | 22.70 | 23.03 | -1.12% | 0.29 | 2.09% |
| 2025-06-09 | 22.88 | 23.38 | 22.71 | 23.29 | +1.88% | 0.30 | 2.18% |
| 2025-06-06 | 22.57 | 22.86 | 22.46 | 22.86 | +1.33% | 0.24 | 1.77% |
| 2025-06-05 | 22.20 | 22.63 | 22.19 | 22.56 | +1.26% | 0.25 | 1.83% |
| 2025-06-04 | 22.26 | 22.66 | 22.20 | 22.28 | 0.00% | 0.21 | 1.59% |
| 2025-06-03 | 21.73 | 22.58 | 21.73 | 22.28 | +2.30% | 0.29 | 2.17% |
| 2025-05-30 | 22.14 | 22.18 | 21.61 | 21.78 | -1.80% | 0.22 | 1.70% |
| 2025-05-29 | 21.51 | 22.25 | 21.30 | 22.18 | +3.40% | 0.31 | 2.36% |
| 2025-05-28 | 21.69 | 21.85 | 21.30 | 21.45 | -0.65% | 0.15 | 1.16% |
| 2025-05-27 | 21.67 | 21.72 | 21.33 | 21.59 | -0.37% | 0.15 | 1.15% |