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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.12 | 25.60 | 25.02 | 25.58 | +1.43% | 0.28 | 1.82% |
| 2025-09-15 | 24.88 | 25.38 | 24.76 | 25.22 | +0.80% | 0.32 | 2.09% |
| 2025-09-12 | 25.56 | 25.84 | 24.98 | 25.02 | -2.11% | 0.42 | 2.77% |
| 2025-09-11 | 25.45 | 25.80 | 25.00 | 25.56 | +0.43% | 0.34 | 2.20% |
| 2025-09-10 | 25.00 | 25.50 | 24.90 | 25.45 | +1.52% | 0.39 | 2.57% |
| 2025-09-09 | 25.33 | 25.44 | 24.85 | 25.07 | -1.03% | 0.41 | 2.72% |
| 2025-09-08 | 24.40 | 25.42 | 24.33 | 25.33 | +3.30% | 0.49 | 3.24% |
| 2025-09-05 | 24.20 | 24.55 | 23.70 | 24.52 | +2.17% | 0.50 | 3.44% |
| 2025-09-04 | 24.50 | 24.67 | 23.60 | 24.00 | +0.59% | 0.55 | 3.78% |
| 2025-09-03 | 24.46 | 24.76 | 23.80 | 23.86 | -2.65% | 0.37 | 2.56% |
| 2025-09-02 | 25.13 | 25.16 | 24.01 | 24.51 | -2.23% | 0.50 | 3.37% |
| 2025-09-01 | 24.69 | 25.75 | 24.69 | 25.07 | +1.37% | 0.60 | 3.90% |
| 2025-08-29 | 25.20 | 25.24 | 24.71 | 24.73 | -1.98% | 0.47 | 3.13% |
| 2025-08-28 | 25.44 | 25.86 | 23.91 | 25.23 | -0.36% | 0.86 | 5.71% |
| 2025-08-27 | 27.09 | 27.38 | 25.20 | 25.32 | -6.08% | 0.90 | 5.70% |
| 2025-08-26 | 26.69 | 27.58 | 26.18 | 26.96 | +1.05% | 0.71 | 4.36% |
| 2025-08-25 | 27.30 | 27.50 | 26.45 | 26.68 | -2.24% | 0.74 | 4.56% |
| 2025-08-22 | 27.62 | 27.75 | 26.78 | 27.29 | -1.41% | 0.69 | 4.19% |
| 2025-08-21 | 27.90 | 28.30 | 27.48 | 27.68 | +0.36% | 0.59 | 3.54% |
| 2025-08-20 | 28.41 | 28.41 | 27.34 | 27.58 | -2.92% | 0.81 | 4.85% |