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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.00 | 30.19 | 27.40 | 27.74 | -8.48% | 0.71 | 4.12% |
| 2026-03-20 | 32.31 | 32.65 | 30.01 | 30.31 | -5.25% | 1.14 | 6.15% |
| 2026-03-19 | 32.93 | 33.23 | 31.70 | 31.99 | -3.85% | 0.40 | 2.06% |
| 2026-03-18 | 32.83 | 33.48 | 32.51 | 33.27 | +2.37% | 0.37 | 1.85% |
| 2026-03-17 | 33.97 | 33.99 | 32.40 | 32.50 | -3.27% | 0.38 | 1.88% |
| 2026-03-16 | 32.50 | 33.93 | 32.20 | 33.60 | +3.29% | 0.59 | 2.92% |
| 2026-03-13 | 32.58 | 32.97 | 32.22 | 32.53 | -0.49% | 0.49 | 2.49% |
| 2026-03-12 | 33.51 | 33.69 | 32.52 | 32.69 | -2.62% | 0.46 | 2.31% |
| 2026-03-11 | 35.03 | 35.39 | 33.56 | 33.57 | -4.63% | 0.55 | 2.66% |
| 2026-03-10 | 35.21 | 35.55 | 34.73 | 35.20 | +2.33% | 0.39 | 1.82% |
| 2026-03-09 | 34.78 | 35.10 | 33.50 | 34.40 | -2.05% | 0.62 | 3.01% |
| 2026-03-06 | 34.38 | 35.30 | 34.00 | 35.12 | +2.57% | 0.53 | 2.50% |
| 2026-03-05 | 34.10 | 34.78 | 33.31 | 34.24 | +3.01% | 0.67 | 3.26% |
| 2026-03-04 | 32.70 | 33.96 | 32.08 | 33.24 | +1.65% | 0.81 | 4.08% |
| 2026-03-03 | 35.88 | 35.95 | 32.32 | 32.70 | -7.91% | 1.16 | 5.69% |
| 2026-03-02 | 36.65 | 37.66 | 35.40 | 35.51 | -5.21% | 1.33 | 6.04% |
| 2026-02-27 | 36.60 | 38.20 | 36.51 | 37.46 | +2.41% | 0.90 | 3.97% |
| 2026-02-26 | 36.98 | 37.20 | 36.10 | 36.58 | -0.44% | 0.72 | 3.25% |
| 2026-02-25 | 37.25 | 38.20 | 36.48 | 36.74 | -1.37% | 0.97 | 4.34% |
| 2026-02-24 | 39.62 | 39.75 | 36.85 | 37.25 | -5.10% | 1.43 | 6.30% |