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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.88 | 37.85 | 36.07 | 36.53 | -0.87% | 0.67 | 3.04% |
| 2026-01-15 | 37.62 | 38.22 | 36.18 | 36.85 | -3.61% | 0.94 | 4.24% |
| 2026-01-14 | 37.20 | 38.69 | 36.81 | 38.23 | +2.47% | 1.69 | 7.42% |
| 2026-01-13 | 37.00 | 39.50 | 36.60 | 37.31 | +1.66% | 1.97 | 8.63% |
| 2026-01-12 | 37.40 | 37.70 | 35.54 | 36.70 | -1.29% | 1.88 | 8.51% |
| 2026-01-09 | 37.55 | 37.88 | 36.13 | 37.18 | +1.56% | 1.18 | 5.30% |
| 2026-01-08 | 35.10 | 37.37 | 35.10 | 36.61 | +2.92% | 1.50 | 6.86% |
| 2026-01-07 | 33.06 | 37.88 | 33.06 | 35.57 | +8.68% | 2.46 | 11.37% |
| 2026-01-06 | 32.37 | 33.58 | 32.01 | 32.73 | +1.58% | 0.73 | 3.68% |
| 2026-01-05 | 30.34 | 32.80 | 30.28 | 32.22 | +6.20% | 0.83 | 4.33% |
| 2025-12-31 | 31.32 | 31.32 | 30.21 | 30.34 | -2.22% | 0.46 | 2.52% |
| 2025-12-30 | 32.97 | 32.97 | 30.82 | 31.03 | -5.08% | 0.65 | 3.40% |
| 2025-12-29 | 32.18 | 32.78 | 31.73 | 32.69 | +1.58% | 0.66 | 3.40% |
| 2025-12-26 | 31.55 | 32.50 | 31.11 | 32.18 | +3.08% | 0.86 | 4.48% |
| 2025-12-25 | 31.78 | 31.90 | 30.91 | 31.22 | -1.76% | 0.93 | 4.94% |
| 2025-12-24 | 32.20 | 32.66 | 31.50 | 31.78 | -1.46% | 0.45 | 2.33% |
| 2025-12-23 | 31.99 | 32.30 | 30.81 | 32.25 | +2.22% | 0.67 | 3.51% |
| 2025-12-22 | 32.06 | 32.68 | 31.46 | 31.55 | -1.59% | 0.77 | 3.98% |
| 2025-12-19 | 31.57 | 32.47 | 31.25 | 32.06 | +1.52% | 0.84 | 4.36% |
| 2025-12-18 | 30.80 | 32.18 | 29.81 | 31.58 | +2.67% | 1.12 | 5.92% |