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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.33 | 31.85 | 29.56 | 29.61 | -5.10% | 0.82 | 4.52% |
| 2025-11-18 | 31.27 | 31.53 | 30.92 | 31.20 | -0.06% | 0.57 | 3.03% |
| 2025-11-17 | 31.53 | 31.71 | 30.32 | 31.22 | -1.39% | 0.87 | 4.67% |
| 2025-11-14 | 31.71 | 32.60 | 31.20 | 31.66 | -0.88% | 1.07 | 5.59% |
| 2025-11-13 | 30.23 | 32.35 | 29.45 | 31.94 | +5.66% | 1.48 | 7.91% |
| 2025-11-12 | 29.77 | 30.55 | 29.46 | 30.23 | +1.78% | 0.83 | 4.58% |
| 2025-11-11 | 29.93 | 30.00 | 29.55 | 29.70 | -0.07% | 0.39 | 2.18% |
| 2025-11-10 | 29.96 | 30.00 | 29.45 | 29.72 | -0.27% | 0.44 | 2.48% |
| 2025-11-07 | 30.00 | 30.10 | 29.37 | 29.80 | -0.37% | 0.56 | 3.11% |
| 2025-11-06 | 30.30 | 30.55 | 29.73 | 29.91 | -0.93% | 0.63 | 3.45% |
| 2025-11-05 | 29.36 | 30.46 | 28.97 | 30.19 | +2.48% | 0.91 | 5.07% |
| 2025-11-04 | 29.33 | 29.71 | 29.04 | 29.46 | +0.27% | 0.73 | 4.13% |
| 2025-11-03 | 29.59 | 29.79 | 29.18 | 29.38 | -0.47% | 0.66 | 3.73% |
| 2025-10-31 | 28.56 | 29.93 | 28.28 | 29.52 | +3.36% | 1.03 | 5.83% |
| 2025-10-30 | 28.87 | 29.10 | 28.41 | 28.56 | -1.07% | 0.65 | 3.76% |
| 2025-10-29 | 28.87 | 29.19 | 28.44 | 28.87 | -0.52% | 0.90 | 5.20% |
| 2025-10-28 | 29.55 | 30.06 | 28.81 | 29.02 | -1.79% | 1.08 | 6.10% |
| 2025-10-27 | 30.46 | 30.48 | 29.24 | 29.55 | -1.00% | 0.99 | 5.52% |
| 2025-10-24 | 29.73 | 30.48 | 29.40 | 29.85 | +0.40% | 1.29 | 7.15% |
| 2025-10-23 | 30.87 | 31.33 | 29.58 | 29.73 | +1.36% | 1.59 | 8.71% |