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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.08 | 40.58 | 35.86 | 39.25 | +9.03% | 2.11 | 9.02% |
| 2026-02-12 | 36.79 | 36.88 | 35.92 | 36.00 | -1.56% | 0.65 | 2.97% |
| 2026-02-11 | 37.68 | 38.92 | 36.36 | 36.57 | -2.95% | 0.57 | 2.55% |
| 2026-02-10 | 38.51 | 38.51 | 36.71 | 37.68 | -0.32% | 0.98 | 4.36% |
| 2026-02-09 | 36.74 | 38.81 | 35.99 | 37.80 | +3.70% | 1.50 | 6.66% |
| 2026-02-06 | 36.60 | 37.30 | 35.60 | 36.45 | -1.49% | 0.82 | 3.75% |
| 2026-02-05 | 36.75 | 37.88 | 35.40 | 37.00 | +2.35% | 0.97 | 4.41% |
| 2026-02-04 | 36.46 | 37.00 | 35.38 | 36.15 | -1.31% | 1.30 | 5.97% |
| 2026-02-03 | 35.63 | 36.98 | 35.36 | 36.63 | +3.97% | 0.99 | 4.54% |
| 2026-02-02 | 38.11 | 38.50 | 34.88 | 35.23 | -8.61% | 1.26 | 5.71% |
| 2026-01-30 | 38.38 | 39.33 | 37.74 | 38.55 | +0.23% | 0.78 | 3.37% |
| 2026-01-29 | 38.26 | 40.79 | 37.88 | 38.46 | -0.23% | 1.04 | 4.43% |
| 2026-01-28 | 38.46 | 39.81 | 37.86 | 38.55 | +0.13% | 1.18 | 5.06% |
| 2026-01-27 | 40.62 | 40.62 | 37.88 | 38.50 | -5.82% | 1.14 | 4.86% |
| 2026-01-26 | 39.39 | 41.29 | 37.80 | 40.88 | +1.01% | 1.94 | 8.25% |
| 2026-01-23 | 38.77 | 42.66 | 38.57 | 40.47 | +4.68% | 1.87 | 7.58% |
| 2026-01-22 | 36.30 | 39.78 | 35.92 | 38.66 | +7.60% | 1.68 | 7.30% |
| 2026-01-21 | 35.60 | 36.45 | 35.30 | 35.93 | +1.21% | 0.57 | 2.63% |
| 2026-01-20 | 37.00 | 37.00 | 35.30 | 35.50 | -3.06% | 0.65 | 3.03% |
| 2026-01-19 | 36.44 | 37.03 | 35.78 | 36.62 | +0.25% | 0.67 | 3.05% |