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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.74 | 30.45 | 29.28 | 29.33 | -1.31% | 1.14 | 6.34% |
| 2025-10-21 | 29.67 | 30.15 | 29.33 | 29.72 | -0.87% | 1.13 | 6.31% |
| 2025-10-20 | 29.56 | 30.58 | 28.84 | 29.98 | +1.90% | 1.67 | 9.41% |
| 2025-10-17 | 30.59 | 31.60 | 29.08 | 29.42 | -4.26% | 1.71 | 9.34% |
| 2025-10-16 | 32.64 | 32.93 | 30.20 | 30.73 | -7.72% | 2.47 | 13.06% |
| 2025-10-15 | 32.20 | 34.43 | 31.65 | 33.30 | -3.76% | 3.61 | 18.15% |
| 2025-10-14 | 33.43 | 34.60 | 30.59 | 34.60 | +2.49% | 4.68 | 24.47% |
| 2025-10-13 | 27.02 | 33.76 | 26.88 | 33.76 | +20.01% | 1.65 | 8.54% |
| 2025-10-10 | 27.46 | 28.86 | 27.30 | 28.13 | +1.88% | 1.04 | 6.14% |
| 2025-10-09 | 29.40 | 29.73 | 27.46 | 27.61 | -5.41% | 1.15 | 6.76% |
| 2025-09-30 | 27.69 | 29.63 | 27.20 | 29.19 | +6.07% | 1.54 | 8.99% |
| 2025-09-29 | 26.92 | 28.00 | 26.64 | 27.52 | +2.50% | 0.97 | 5.83% |
| 2025-09-26 | 26.40 | 27.25 | 25.93 | 26.85 | +1.86% | 0.77 | 4.77% |
| 2025-09-25 | 26.48 | 27.22 | 26.31 | 26.36 | -0.38% | 0.74 | 4.57% |
| 2025-09-24 | 24.91 | 26.48 | 24.64 | 26.46 | +5.25% | 0.89 | 5.64% |
| 2025-09-23 | 25.75 | 25.75 | 24.10 | 25.14 | -2.37% | 0.48 | 3.20% |
| 2025-09-22 | 25.98 | 26.05 | 25.24 | 25.75 | -0.19% | 0.34 | 2.19% |
| 2025-09-19 | 25.94 | 26.26 | 25.55 | 25.80 | -0.54% | 0.45 | 2.89% |
| 2025-09-18 | 25.63 | 26.66 | 25.57 | 25.94 | +0.93% | 0.70 | 4.42% |
| 2025-09-17 | 25.59 | 26.59 | 25.43 | 25.70 | +0.47% | 0.49 | 3.13% |