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
2026-04-30	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%
2026-03-13	32.58	32.53	-0.16	-0.49%	32.22	32.97	15002	4893	2.49%
2026-03-12	33.51	32.69	-0.88	-2.62%	32.52	33.69	13944	4603	2.31%
2026-03-11	35.03	33.57	-1.63	-4.63%	33.56	35.39	16031	5487	2.66%
2026-03-10	35.21	35.20	0.80	2.33%	34.73	35.55	10950	3856	1.82%
2026-03-09	34.78	34.40	-0.72	-2.05%	33.50	35.10	18118	6209	3.01%
2026-03-06	34.38	35.12	0.88	2.57%	34.00	35.30	15083	5259	2.50%
2026-03-05	34.10	34.24	1.00	3.01%	33.31	34.78	19639	6699	3.26%
2026-03-04	32.70	33.24	0.54	1.65%	32.08	33.96	24562	8105	4.07%
2026-03-03	35.88	32.70	-2.81	-7.91%	32.32	35.95	34324	11614	5.69%
2026-03-02	36.65	35.51	-1.95	-5.21%	35.40	37.66	36407	13272	6.04%
2026-02-27	36.60	37.46	0.88	2.41%	36.51	38.20	23916	8985	3.97%
2026-02-26	36.98	36.58	-0.16	-0.44%	36.10	37.20	19585	7162	3.25%
2026-02-25	37.25	36.74	-0.51	-1.37%	36.48	38.20	26138	9656	4.34%
2026-02-24	39.62	37.25	-2.00	-5.10%	36.85	39.75	37960	14315	6.30%
2026-02-13	36.08	39.25	3.25	9.03%	35.86	40.58	54352	21146	9.02%
2026-02-12	36.79	36.00	-0.57	-1.56%	35.92	36.88	17930	6514	2.97%
2026-02-11	37.68	36.57	-1.11	-2.95%	36.36	38.92	15371	5740	2.55%
2026-02-10	38.51	37.68	-0.12	-0.32%	36.71	38.51	26285	9847	4.36%
2026-02-09	36.74	37.80	1.35	3.70%	35.99	38.81	40152	15029	6.66%
2026-02-06	36.60	36.45	-0.55	-1.49%	35.60	37.30	22611	8239	3.75%
2026-02-05	36.75	37.00	0.85	2.35%	35.40	37.88	26595	9727	4.41%
2026-02-04	36.46	36.15	-0.48	-1.31%	35.38	37.00	36011	13021	5.97%
2026-02-03	35.63	36.63	1.40	3.97%	35.36	36.98	27335	9917	4.54%
2026-02-02	38.11	35.23	-3.32	-8.61%	34.88	38.50	34443	12555	5.71%
2026-01-30	38.38	38.55	0.09	0.23%	37.74	39.33	20319	7807	3.37%
2026-01-29	38.26	38.46	-0.09	-0.23%	37.88	40.79	26727	10448	4.43%
2026-01-28	38.46	38.55	0.05	0.13%	37.86	39.81	30479	11774	5.06%
2026-01-27	40.62	38.50	-2.38	-5.82%	37.88	40.62	29282	11379	4.86%
2026-01-26	39.39	40.88	0.41	1.01%	37.80	41.29	49738	19443	8.25%