盈建科(300935)股票行情
盈建科(300935)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 29.30 | 30.76 | 1.07 | 3.60% | 29.30 | 31.52 | 23685 | 7223.32 | 3.93% | 0.00 |
| 2025-12-16 | 29.70 | 29.69 | -0.34 | -1.13% | 29.10 | 30.07 | 16331 | 4831.88 | 2.71% | 0.00 |
| 2025-12-15 | 28.73 | 30.03 | 1.12 | 3.87% | 28.54 | 30.38 | 22414 | 6655.27 | 3.72% | 0.00 |
| 2025-12-12 | 29.25 | 28.91 | -0.23 | -0.79% | 28.81 | 29.88 | 13079 | 3825.73 | 2.17% | 0.00 |
| 2025-12-11 | 30.26 | 29.14 | -1.02 | -3.38% | 28.91 | 30.26 | 19339 | 5687.03 | 3.21% | 0.00 |
| 2025-12-10 | 30.12 | 30.16 | 0.04 | 0.13% | 29.81 | 30.60 | 19375 | 5844.17 | 3.21% | 0.00 |
| 2025-12-09 | 29.50 | 30.12 | 0.74 | 2.52% | 29.00 | 30.66 | 27531 | 8272.46 | 4.57% | 0.00 |
| 2025-12-08 | 28.37 | 29.38 | 1.00 | 3.52% | 28.37 | 29.47 | 14809 | 4281.46 | 2.46% | 0.00 |
| 2025-12-05 | 27.75 | 28.38 | 0.63 | 2.27% | 27.32 | 28.89 | 15661 | 4381.68 | 2.60% | 0.00 |
| 2025-12-04 | 28.74 | 27.75 | -0.91 | -3.18% | 27.55 | 28.74 | 18708 | 5226.35 | 3.10% | 0.00 |
| 2025-12-03 | 29.12 | 28.66 | -0.57 | -1.95% | 28.45 | 30.16 | 17116 | 4966.41 | 2.84% | 0.00 |
| 2025-12-02 | 29.40 | 29.23 | 0.15 | 0.52% | 28.41 | 29.48 | 17129 | 4955.36 | 2.84% | 2.00 |
| 2025-12-01 | 29.44 | 29.08 | -0.38 | -1.29% | 28.95 | 30.16 | 18955 | 5595.17 | 3.14% | 0.00 |
| 2025-11-28 | 28.95 | 29.46 | 0.48 | 1.66% | 28.68 | 29.55 | 12708 | 3708.33 | 2.11% | 0.00 |
| 2025-11-27 | 28.55 | 28.98 | 0.40 | 1.40% | 28.42 | 29.38 | 12141 | 3523.13 | 2.01% | 0.00 |
| 2025-11-26 | 29.10 | 28.58 | -0.66 | -2.26% | 28.53 | 29.89 | 13182 | 3836.51 | 2.19% | 0.00 |
| 2025-11-25 | 29.00 | 29.24 | 0.31 | 1.07% | 29.00 | 29.62 | 11005 | 3228.58 | 1.83% | 0.00 |
| 2025-11-24 | 28.74 | 28.93 | 0.85 | 3.03% | 28.08 | 29.25 | 18412 | 5299.28 | 3.05% | 0.00 |
| 2025-11-21 | 29.35 | 28.08 | -1.52 | -5.14% | 28.00 | 29.93 | 23113 | 6634.24 | 3.83% | 0.00 |
| 2025-11-20 | 29.99 | 29.60 | -0.01 | -0.03% | 28.85 | 30.16 | 17205 | 5075.50 | 2.85% | 0.00 |
| 2025-11-19 | 31.33 | 29.61 | -1.59 | -5.10% | 29.56 | 31.85 | 27263 | 8238.50 | 4.52% | 0.00 |
| 2025-11-18 | 31.27 | 31.20 | -0.02 | -0.06% | 30.92 | 31.53 | 18277 | 5701.54 | 3.03% | 0.00 |
| 2025-11-17 | 31.53 | 31.22 | -0.44 | -1.39% | 30.32 | 31.71 | 28125 | 8729.72 | 4.67% | 1.00 |
| 2025-11-14 | 31.71 | 31.66 | -0.28 | -0.88% | 31.20 | 32.60 | 33689 | 10696.48 | 5.59% | 0.00 |
| 2025-11-13 | 30.23 | 31.94 | 1.71 | 5.66% | 29.45 | 32.35 | 47668 | 14803.62 | 7.91% | 0.00 |
| 2025-11-12 | 29.77 | 30.23 | 0.53 | 1.78% | 29.46 | 30.55 | 27589 | 8308.57 | 4.58% | 0.00 |
| 2025-11-11 | 29.93 | 29.70 | -0.02 | -0.07% | 29.55 | 30.00 | 13131 | 3906.65 | 2.18% | 0.00 |
| 2025-11-10 | 29.96 | 29.72 | -0.08 | -0.27% | 29.45 | 30.00 | 14961 | 4442.64 | 2.48% | 0.00 |
| 2025-11-07 | 30.00 | 29.80 | -0.11 | -0.37% | 29.37 | 30.10 | 18730 | 5562.10 | 3.11% | 0.00 |
| 2025-11-06 | 30.30 | 29.91 | -0.28 | -0.93% | 29.73 | 30.55 | 20808 | 6255.02 | 3.45% | 2.00 |
| 2025-11-05 | 29.36 | 30.19 | 0.73 | 2.48% | 28.97 | 30.46 | 30540 | 9086.50 | 5.07% | 0.00 |
| 2025-11-04 | 29.33 | 29.46 | 0.08 | 0.27% | 29.04 | 29.71 | 24909 | 7323.99 | 4.13% | 0.00 |
| 2025-11-03 | 29.59 | 29.38 | -0.14 | -0.47% | 29.18 | 29.79 | 22473 | 6604.68 | 3.73% | 0.00 |
| 2025-10-31 | 28.56 | 29.52 | 0.96 | 3.36% | 28.28 | 29.93 | 35116 | 10308.57 | 5.83% | 1.00 |
| 2025-10-30 | 28.87 | 28.56 | -0.31 | -1.07% | 28.41 | 29.10 | 22650 | 6516.18 | 3.76% | 0.00 |
| 2025-10-29 | 28.87 | 28.87 | -0.15 | -0.52% | 28.44 | 29.19 | 31314 | 9020.18 | 5.20% | 3.00 |
| 2025-10-28 | 29.55 | 29.02 | -0.53 | -1.79% | 28.81 | 30.06 | 36776 | 10774.10 | 6.10% | 0.00 |
| 2025-10-27 | 30.46 | 29.55 | -0.30 | -1.01% | 29.24 | 30.48 | 33285 | 9880.47 | 5.52% | 0.00 |
| 2025-10-24 | 29.73 | 29.85 | 0.12 | 0.40% | 29.40 | 30.48 | 43111 | 12897.10 | 7.15% | 0.00 |
| 2025-10-23 | 30.87 | 29.73 | 0.40 | 1.36% | 29.58 | 31.33 | 52512 | 15856.91 | 8.71% | 0.00 |
| 2025-10-22 | 29.74 | 29.33 | -0.39 | -1.31% | 29.28 | 30.45 | 38243 | 11414.29 | 6.34% | 4.00 |
| 2025-10-21 | 29.67 | 29.72 | -0.26 | -0.87% | 29.33 | 30.15 | 38056 | 11314.85 | 6.31% | 0.00 |
| 2025-10-20 | 29.56 | 29.98 | 0.56 | 1.90% | 28.84 | 30.58 | 56707 | 16735.00 | 9.41% | 4.00 |
| 2025-10-17 | 30.59 | 29.42 | -1.31 | -4.26% | 29.08 | 31.60 | 56283 | 17055.04 | 9.34% | 1.00 |
| 2025-10-16 | 32.64 | 30.73 | -2.57 | -7.72% | 30.20 | 32.93 | 78705 | 24652.33 | 13.06% | 4.00 |
| 2025-10-15 | 32.20 | 33.30 | -1.30 | -3.76% | 31.65 | 34.43 | 109400 | 36100.65 | 18.15% | 4.00 |
| 2025-10-14 | 33.43 | 34.60 | 0.84 | 2.49% | 30.59 | 34.60 | 147508 | 46800.38 | 24.47% | 5.00 |
| 2025-10-13 | 27.02 | 33.76 | 5.63 | 20.01% | 26.88 | 33.76 | 51487 | 16505.80 | 8.54% | 0.00 |
| 2025-10-10 | 27.46 | 28.13 | 0.52 | 1.88% | 27.30 | 28.86 | 37006 | 10366.87 | 6.14% | 0.00 |
| 2025-10-09 | 29.40 | 27.61 | -1.58 | -5.41% | 27.46 | 29.73 | 40748 | 11523.36 | 6.76% | 0.00 |
| 2025-09-30 | 27.69 | 29.19 | 1.67 | 6.07% | 27.20 | 29.63 | 54182 | 15447.89 | 8.99% | 3.00 |
| 2025-09-29 | 26.92 | 27.52 | 0.67 | 2.50% | 26.64 | 28.00 | 35113 | 9676.69 | 5.83% | 0.00 |
| 2025-09-26 | 26.40 | 26.85 | 0.49 | 1.86% | 25.93 | 27.25 | 28746 | 7675.00 | 4.77% | 3.00 |
| 2025-09-25 | 26.48 | 26.36 | -0.10 | -0.38% | 26.31 | 27.22 | 27562 | 7365.66 | 4.57% | 0.00 |
| 2025-09-24 | 24.91 | 26.46 | 1.32 | 5.25% | 24.64 | 26.48 | 34015 | 8853.43 | 5.64% | 0.00 |
| 2025-09-23 | 25.75 | 25.14 | -0.61 | -2.37% | 24.10 | 25.75 | 19313 | 4783.99 | 3.20% | 0.00 |
| 2025-09-22 | 25.98 | 25.75 | -0.05 | -0.19% | 25.24 | 26.05 | 13170 | 3360.17 | 2.18% | 0.00 |
| 2025-09-19 | 25.94 | 25.80 | -0.14 | -0.54% | 25.55 | 26.26 | 17441 | 4513.02 | 2.89% | 0.00 |
| 2025-09-18 | 25.63 | 25.94 | 0.24 | 0.93% | 25.57 | 26.66 | 26666 | 6951.45 | 4.42% | 0.00 |
| 2025-09-17 | 25.59 | 25.70 | 0.12 | 0.47% | 25.43 | 26.59 | 18891 | 4898.58 | 3.13% | 0.00 |
| 2025-09-16 | 25.12 | 25.58 | 0.36 | 1.43% | 25.02 | 25.60 | 10985 | 2791.48 | 1.82% | 0.00 |
| 2025-09-15 | 24.88 | 25.22 | 0.20 | 0.80% | 24.76 | 25.38 | 12606 | 3156.44 | 2.09% | 0.00 |
| 2025-09-12 | 25.56 | 25.02 | -0.54 | -2.11% | 24.98 | 25.84 | 16708 | 4223.62 | 2.77% | 0.00 |
| 2025-09-11 | 25.45 | 25.56 | 0.11 | 0.43% | 25.00 | 25.80 | 13234 | 3369.39 | 2.20% | 0.00 |
| 2025-09-10 | 25.00 | 25.45 | 0.38 | 1.52% | 24.90 | 25.50 | 15510 | 3914.86 | 2.57% | 0.00 |
| 2025-09-09 | 25.33 | 25.07 | -0.26 | -1.03% | 24.85 | 25.44 | 16399 | 4111.00 | 2.72% | 0.00 |
| 2025-09-08 | 24.40 | 25.33 | 0.81 | 3.30% | 24.33 | 25.42 | 19551 | 4897.67 | 3.24% | 0.00 |
| 2025-09-05 | 24.20 | 24.52 | 0.52 | 2.17% | 23.70 | 24.55 | 20714 | 5007.31 | 3.44% | 0.00 |
| 2025-09-04 | 24.50 | 24.00 | 0.14 | 0.59% | 23.60 | 24.67 | 22756 | 5538.10 | 3.78% | 0.00 |
| 2025-09-03 | 24.46 | 23.86 | -0.65 | -2.65% | 23.80 | 24.76 | 15409 | 3730.62 | 2.56% | 0.00 |
| 2025-09-02 | 25.13 | 24.51 | -0.56 | -2.23% | 24.01 | 25.16 | 20288 | 4954.87 | 3.37% | 0.00 |
| 2025-09-01 | 24.69 | 25.07 | 0.34 | 1.37% | 24.69 | 25.75 | 23535 | 5950.89 | 3.90% | 0.00 |
| 2025-08-29 | 25.20 | 24.73 | -0.50 | -1.98% | 24.71 | 25.24 | 18866 | 4699.00 | 3.13% | 0.00 |
| 2025-08-28 | 25.44 | 25.23 | -0.09 | -0.36% | 23.91 | 25.86 | 34392 | 8582.54 | 5.71% | 0.00 |
| 2025-08-27 | 27.09 | 25.32 | -1.64 | -6.08% | 25.20 | 27.38 | 34344 | 8981.75 | 5.70% | 9.00 |
| 2025-08-26 | 26.69 | 26.96 | 0.28 | 1.05% | 26.18 | 27.58 | 26274 | 7114.72 | 4.36% | 0.00 |
| 2025-08-25 | 27.30 | 26.68 | -0.61 | -2.24% | 26.45 | 27.50 | 27465 | 7381.82 | 4.56% | 0.00 |
| 2025-08-22 | 27.62 | 27.29 | -0.39 | -1.41% | 26.78 | 27.75 | 25272 | 6863.93 | 4.19% | 0.00 |
| 2025-08-21 | 27.90 | 27.68 | 0.10 | 0.36% | 27.48 | 28.30 | 21340 | 5944.77 | 3.54% | 0.00 |
| 2025-08-20 | 28.41 | 27.58 | -0.83 | -2.92% | 27.34 | 28.41 | 29229 | 8077.12 | 4.85% | 0.00 |
深证大盘股票行情在线 K线走势图
盈建科(300935)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
