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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.82 | 31.87 | 30.82 | 31.62 | -0.82% | 0.71 | 3.79% |
| 2026-04-20 | 33.21 | 33.54 | 31.66 | 31.88 | -4.18% | 1.01 | 5.21% |
| 2026-04-17 | 32.56 | 33.73 | 32.04 | 33.27 | +1.93% | 0.90 | 4.53% |
| 2026-04-16 | 31.09 | 33.47 | 30.35 | 32.64 | +6.63% | 1.00 | 5.18% |
| 2026-04-15 | 30.30 | 31.57 | 29.99 | 30.61 | +1.76% | 0.56 | 3.00% |
| 2026-04-14 | 29.59 | 30.60 | 29.51 | 30.08 | +1.72% | 0.57 | 3.15% |
| 2026-04-13 | 29.53 | 30.00 | 28.58 | 29.57 | -0.47% | 0.37 | 2.09% |
| 2026-04-10 | 29.79 | 30.29 | 29.63 | 29.71 | +0.78% | 0.30 | 1.68% |
| 2026-04-09 | 29.99 | 30.10 | 29.35 | 29.48 | -2.06% | 0.40 | 2.27% |
| 2026-04-08 | 28.84 | 30.15 | 28.84 | 30.10 | +6.44% | 0.53 | 2.93% |
| 2026-04-07 | 27.58 | 28.42 | 27.32 | 28.28 | +3.06% | 0.44 | 2.58% |
| 2026-04-03 | 28.54 | 28.66 | 27.18 | 27.44 | -3.38% | 0.49 | 2.94% |
| 2026-04-02 | 29.48 | 29.75 | 28.18 | 28.40 | -3.96% | 0.50 | 2.89% |
| 2026-04-01 | 29.60 | 29.99 | 29.15 | 29.57 | +3.75% | 0.68 | 3.81% |
| 2026-03-31 | 29.37 | 29.75 | 28.49 | 28.50 | -2.43% | 0.41 | 2.33% |
| 2026-03-30 | 28.84 | 29.35 | 28.16 | 29.21 | +1.07% | 0.50 | 2.86% |
| 2026-03-27 | 28.33 | 29.13 | 28.00 | 28.90 | +1.83% | 0.46 | 2.68% |
| 2026-03-26 | 29.49 | 29.77 | 28.20 | 28.38 | -3.57% | 0.45 | 2.58% |
| 2026-03-25 | 29.14 | 30.13 | 29.10 | 29.43 | +1.98% | 0.67 | 3.78% |
| 2026-03-24 | 29.00 | 29.20 | 27.74 | 28.86 | +4.04% | 0.77 | 4.48% |