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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.43 | 21.87 | 21.35 | 21.67 | +1.64% | 0.16 | 1.25% |
| 2025-05-23 | 21.70 | 22.03 | 21.30 | 21.32 | -1.80% | 0.24 | 1.83% |
| 2025-05-22 | 21.97 | 22.48 | 21.50 | 21.71 | -2.07% | 0.29 | 2.17% |
| 2025-05-21 | 22.59 | 22.59 | 21.90 | 22.17 | -0.98% | 0.19 | 1.42% |
| 2025-05-20 | 22.01 | 22.49 | 21.67 | 22.39 | +1.31% | 0.23 | 1.75% |
| 2025-05-19 | 21.96 | 22.26 | 21.53 | 22.10 | +1.61% | 0.27 | 2.04% |
| 2025-05-16 | 21.98 | 21.99 | 21.66 | 21.75 | 0.00% | 0.19 | 1.47% |
| 2025-05-15 | 21.99 | 22.14 | 21.51 | 21.75 | -0.41% | 0.19 | 1.46% |
| 2025-05-14 | 21.88 | 22.18 | 21.53 | 21.84 | +0.32% | 0.22 | 1.70% |
| 2025-05-13 | 22.16 | 22.49 | 21.77 | 21.77 | -1.27% | 0.22 | 1.68% |
| 2025-05-12 | 22.23 | 22.24 | 21.75 | 22.05 | +0.96% | 0.17 | 1.26% |
| 2025-05-09 | 22.14 | 22.22 | 21.72 | 21.84 | -1.58% | 0.22 | 1.64% |
| 2025-05-08 | 21.60 | 22.30 | 21.41 | 22.19 | +2.73% | 0.30 | 2.25% |
| 2025-05-07 | 21.45 | 21.98 | 21.41 | 21.60 | +1.69% | 0.36 | 2.77% |
| 2025-05-06 | 21.30 | 21.60 | 21.01 | 21.24 | +0.62% | 0.41 | 3.23% |