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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.30 | 31.52 | 29.30 | 30.76 | +3.60% | 0.72 | 3.93% |
| 2025-12-16 | 29.70 | 30.07 | 29.10 | 29.69 | -1.13% | 0.48 | 2.71% |
| 2025-12-15 | 28.73 | 30.38 | 28.54 | 30.03 | +3.87% | 0.67 | 3.72% |
| 2025-12-12 | 29.25 | 29.88 | 28.81 | 28.91 | -0.79% | 0.38 | 2.17% |
| 2025-12-11 | 30.26 | 30.26 | 28.91 | 29.14 | -3.38% | 0.57 | 3.21% |
| 2025-12-10 | 30.12 | 30.60 | 29.81 | 30.16 | +0.13% | 0.58 | 3.21% |
| 2025-12-09 | 29.50 | 30.66 | 29.00 | 30.12 | +2.52% | 0.83 | 4.57% |
| 2025-12-08 | 28.37 | 29.47 | 28.37 | 29.38 | +3.52% | 0.43 | 2.46% |
| 2025-12-05 | 27.75 | 28.89 | 27.32 | 28.38 | +2.27% | 0.44 | 2.60% |
| 2025-12-04 | 28.74 | 28.74 | 27.55 | 27.75 | -3.18% | 0.52 | 3.10% |
| 2025-12-03 | 29.12 | 30.16 | 28.45 | 28.66 | -1.95% | 0.50 | 2.84% |
| 2025-12-02 | 29.40 | 29.48 | 28.41 | 29.23 | +0.52% | 0.50 | 2.84% |
| 2025-12-01 | 29.44 | 30.16 | 28.95 | 29.08 | -1.29% | 0.56 | 3.14% |
| 2025-11-28 | 28.95 | 29.55 | 28.68 | 29.46 | +1.66% | 0.37 | 2.11% |
| 2025-11-27 | 28.55 | 29.38 | 28.42 | 28.98 | +1.40% | 0.35 | 2.01% |
| 2025-11-26 | 29.10 | 29.89 | 28.53 | 28.58 | -2.26% | 0.38 | 2.19% |
| 2025-11-25 | 29.00 | 29.62 | 29.00 | 29.24 | +1.07% | 0.32 | 1.83% |
| 2025-11-24 | 28.74 | 29.25 | 28.08 | 28.93 | +3.03% | 0.53 | 3.05% |
| 2025-11-21 | 29.35 | 29.93 | 28.00 | 28.08 | -5.14% | 0.66 | 3.83% |
| 2025-11-20 | 29.99 | 30.16 | 28.85 | 29.60 | -0.03% | 0.51 | 2.85% |