盈建科 (300935) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-23	31.68	32.28	0.48	1.51%	31.08	33.23	18209	5868	3.02%
2026-06-22	32.39	31.80	-0.97	-2.96%	30.70	32.76	25481	8042	4.23%
2026-06-18	31.83	32.77	0.58	1.80%	31.47	34.25	32322	10563	5.36%
2026-06-17	31.85	32.19	-0.25	-0.77%	31.81	32.88	19255	6214	3.20%
2026-06-16	33.08	32.44	-0.07	-0.22%	31.61	33.50	27668	8967	4.59%
2026-06-15	30.32	32.51	2.43	8.08%	30.10	33.48	39121	12354	6.49%
2026-06-12	31.92	30.08	-1.46	-4.63%	29.71	32.60	31186	9584	5.18%
2026-06-11	32.48	31.54	-1.81	-5.43%	30.80	33.35	33926	10836	5.63%
2026-06-10	35.20	33.35	-2.25	-6.32%	33.00	36.15	25533	8748	4.24%
2026-06-09	35.72	35.60	0.02	0.06%	35.37	38.20	34959	12717	5.80%
2026-06-08	34.55	35.58	-0.32	-0.89%	34.31	36.40	24811	8769	4.12%
2026-06-05	34.37	35.90	1.69	4.94%	33.31	37.21	26090	9225	4.33%
2026-06-04	35.20	34.21	-0.93	-2.65%	33.93	35.72	13282	4594	2.20%
2026-06-03	35.66	35.14	-0.52	-1.46%	34.60	35.74	15896	5588	2.64%
2026-06-02	36.77	35.66	-1.24	-3.36%	34.67	37.48	23030	8238	3.82%
2026-06-01	34.59	36.90	2.05	5.88%	34.39	37.63	35424	12943	5.88%
2026-05-29	37.67	34.85	-2.82	-7.49%	34.50	38.60	36666	13266	6.08%
2026-05-28	39.62	37.67	-2.30	-5.75%	36.74	39.97	41614	15759	6.91%
2026-05-27	41.26	39.97	-1.61	-3.87%	39.52	41.39	37273	14983	6.19%
2026-05-26	42.92	41.58	-1.34	-3.12%	41.02	43.91	35619	14965	5.91%
2026-05-25	43.33	42.92	0.34	0.80%	40.68	43.70	55687	23480	9.24%
2026-05-22	41.02	42.58	1.24	3.00%	39.50	44.10	58188	24633	9.66%
2026-05-21	41.93	41.34	0.23	0.56%	40.08	43.88	65792	27650	10.92%
2026-05-20	39.84	41.11	1.28	3.21%	39.22	41.50	64714	26136	10.74%
2026-05-19	37.22	39.83	3.01	8.17%	36.08	39.93	69132	26890	11.47%
2026-05-18	33.85	36.82	4.04	12.32%	32.90	37.37	62170	22019	10.32%
2026-05-15	33.74	32.78	-0.96	-2.85%	32.61	33.97	20528	6828	3.41%
2026-05-14	34.30	33.74	-0.27	-0.79%	33.68	35.54	20931	7199	3.47%
2026-05-13	33.79	34.01	0.23	0.68%	33.33	34.78	19824	6782	3.29%
2026-05-12	34.12	33.78	-0.40	-1.17%	33.26	34.59	17185	5827	2.85%
2026-05-11	34.08	34.18	-0.14	-0.41%	34.06	35.00	19067	6562	3.16%
2026-05-08	34.60	34.32	-0.05	-0.15%	33.98	34.70	12722	4357	2.11%
2026-05-07	33.06	34.37	1.07	3.21%	33.06	34.84	25095	8577	4.16%
2026-05-06	34.50	33.30	-1.01	-2.94%	33.07	34.92	25499	8560	4.23%
2026-04-30	32.40	34.31	1.94	5.99%	32.10	34.33	27701	9249	4.60%
2026-04-29	31.09	32.37	0.91	2.89%	31.09	32.76	19449	6276	3.23%
2026-04-28	31.79	31.46	-0.41	-1.29%	31.15	32.26	14701	4655	2.44%
2026-04-27	31.57	31.87	0.13	0.41%	31.00	32.27	17659	5612	2.93%
2026-04-24	30.85	31.74	0.58	1.86%	30.13	32.17	22166	6958	3.68%
2026-04-23	31.75	31.16	-0.59	-1.86%	31.00	31.98	12895	4040	2.14%
2026-04-22	31.60	31.75	0.13	0.41%	31.23	32.11	12285	3899	2.04%
2026-04-21	31.82	31.62	-0.26	-0.82%	30.82	31.87	22851	7135	3.79%
2026-04-20	33.21	31.88	-1.39	-4.18%	31.66	33.54	31405	10072	5.21%
2026-04-17	32.56	33.27	0.63	1.93%	32.04	33.73	27318	8955	4.53%
2026-04-16	31.09	32.64	2.03	6.63%	30.35	33.47	31221	9983	5.18%
2026-04-15	30.30	30.61	0.53	1.76%	29.99	31.57	18108	5600	3.01%
2026-04-14	29.59	30.08	0.51	1.72%	29.51	30.60	19001	5694	3.15%
2026-04-13	29.53	29.57	-0.14	-0.47%	28.58	30.00	12615	3715	2.09%
2026-04-10	29.79	29.71	0.23	0.78%	29.63	30.29	10124	3032	1.68%
2026-04-09	29.99	29.48	-0.62	-2.06%	29.35	30.10	13655	4034	2.27%
2026-04-08	28.84	30.10	1.82	6.44%	28.84	30.15	17688	5252	2.93%
2026-04-07	27.58	28.28	0.84	3.06%	27.32	28.42	15540	4358	2.58%
2026-04-03	28.54	27.44	-0.96	-3.38%	27.18	28.66	17706	4909	2.94%
2026-04-02	29.48	28.40	-1.17	-3.96%	28.18	29.75	17402	4989	2.89%
2026-04-01	29.60	29.57	1.07	3.75%	29.15	29.99	22992	6802	3.81%
2026-03-31	29.37	28.50	-0.71	-2.43%	28.49	29.75	14043	4082	2.33%
2026-03-30	28.84	29.21	0.31	1.07%	28.16	29.35	17263	5006	2.86%
2026-03-27	28.33	28.90	0.52	1.83%	28.00	29.13	16146	4646	2.68%
2026-03-26	29.49	28.38	-1.05	-3.57%	28.20	29.77	15547	4465	2.58%
2026-03-25	29.14	29.43	0.57	1.98%	29.10	30.13	22796	6743	3.78%
2026-03-24	29.00	28.86	1.12	4.04%	27.74	29.20	27008	7704	4.48%
2026-03-23	30.00	27.74	-2.57	-8.48%	27.40	30.19	24832	7139	4.12%
2026-03-20	32.31	30.31	-1.68	-5.25%	30.01	32.65	37087	11369	6.15%
2026-03-19	32.93	31.99	-1.28	-3.85%	31.70	33.23	12398	4004	2.06%
2026-03-18	32.83	33.27	0.77	2.37%	32.51	33.48	11141	3677	1.85%
2026-03-17	33.97	32.50	-1.10	-3.27%	32.40	33.99	11322	3752	1.88%
2026-03-16	32.50	33.60	1.07	3.29%	32.20	33.93	17602	5875	2.92%