盈建科(300935)股票行情 盈建科股票行情 300935股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-19 | 26.67 | 28.41 | 1.67 | 6.25% | 26.33 | 28.45 | 37203 | 10298.47 | 6.17% | 0.00 |
| 2025-08-18 | 26.44 | 26.74 | 0.33 | 1.25% | 26.44 | 26.97 | 18816 | 5029.13 | 3.12% | 0.00 |
| 2025-08-15 | 26.36 | 26.41 | 0.04 | 0.15% | 26.18 | 26.69 | 18534 | 4897.88 | 3.07% | 0.00 |
| 2025-08-14 | 27.26 | 26.37 | -0.88 | -3.23% | 26.35 | 27.42 | 21231 | 5696.50 | 3.52% | 0.00 |
| 2025-08-13 | 27.68 | 27.25 | -0.33 | -1.20% | 27.10 | 27.98 | 19785 | 5413.42 | 3.28% | 0.00 |
| 2025-08-12 | 27.87 | 27.58 | -0.29 | -1.04% | 27.27 | 28.20 | 15320 | 4226.38 | 2.54% | 0.00 |
| 2025-08-11 | 27.64 | 27.87 | 0.41 | 1.49% | 27.64 | 28.32 | 16929 | 4718.71 | 2.81% | 0.00 |
| 2025-08-08 | 27.60 | 27.46 | -0.22 | -0.79% | 26.95 | 27.74 | 16790 | 4592.51 | 2.79% | 0.00 |
| 2025-08-07 | 27.85 | 27.68 | 0.21 | 0.76% | 27.38 | 27.95 | 24290 | 6704.53 | 4.03% | 5.00 |
| 2025-08-06 | 27.10 | 27.47 | 0.37 | 1.37% | 26.84 | 27.61 | 20293 | 5528.33 | 3.37% | 0.00 |
| 2025-08-05 | 27.17 | 27.10 | 0.03 | 0.11% | 26.80 | 27.44 | 17675 | 4792.53 | 2.93% | 0.00 |
| 2025-08-04 | 26.80 | 27.07 | -0.03 | -0.11% | 26.70 | 27.10 | 15828 | 4261.88 | 2.63% | 0.00 |
| 2025-08-01 | 26.44 | 27.10 | 0.77 | 2.92% | 26.37 | 27.14 | 21493 | 5758.53 | 3.57% | 0.00 |
| 2025-07-31 | 26.58 | 26.33 | -0.32 | -1.20% | 26.12 | 26.99 | 17863 | 4736.51 | 2.96% | 0.00 |
| 2025-07-30 | 26.98 | 26.65 | -0.23 | -0.86% | 26.36 | 27.10 | 13749 | 3672.02 | 2.28% | 0.00 |
| 2025-07-29 | 26.88 | 26.88 | -0.09 | -0.33% | 26.57 | 27.49 | 22360 | 6023.79 | 3.71% | 0.00 |
| 2025-07-28 | 26.30 | 26.97 | 0.81 | 3.10% | 26.03 | 27.16 | 29382 | 7840.30 | 4.87% | 0.00 |
| 2025-07-25 | 25.78 | 26.16 | 0.56 | 2.19% | 25.53 | 26.17 | 20181 | 5222.28 | 3.35% | 0.00 |
| 2025-07-24 | 25.68 | 25.60 | -0.16 | -0.62% | 25.30 | 26.14 | 21628 | 5535.32 | 3.59% | 2.00 |
| 2025-07-23 | 26.14 | 25.76 | -0.38 | -1.45% | 25.76 | 26.35 | 24203 | 6279.41 | 4.02% | 0.00 |
| 2025-07-22 | 26.76 | 26.14 | -0.53 | -1.99% | 25.83 | 26.90 | 37774 | 9943.84 | 6.27% | 0.00 |
| 2025-07-21 | 25.64 | 26.67 | 1.03 | 4.02% | 25.64 | 28.17 | 57326 | 15491.10 | 9.51% | 0.00 |
| 2025-07-18 | 25.68 | 25.64 | 0.04 | 0.16% | 25.38 | 25.80 | 10503 | 2684.72 | 1.74% | 0.00 |
| 2025-07-17 | 25.65 | 25.60 | -0.03 | -0.12% | 25.33 | 25.89 | 11066 | 2825.87 | 1.84% | 0.00 |
| 2025-07-16 | 25.52 | 25.63 | 0.24 | 0.95% | 25.40 | 25.85 | 13979 | 3581.64 | 2.32% | 0.00 |
| 2025-07-15 | 25.46 | 25.39 | -0.03 | -0.12% | 24.68 | 25.68 | 14859 | 3729.13 | 2.47% | 0.00 |
| 2025-07-14 | 25.44 | 25.42 | -0.08 | -0.31% | 25.11 | 25.62 | 13365 | 3387.37 | 2.22% | 0.00 |
| 2025-07-11 | 25.32 | 25.50 | 0.20 | 0.79% | 25.31 | 26.18 | 25813 | 6608.14 | 4.28% | 0.00 |
| 2025-07-10 | 24.90 | 25.30 | 0.30 | 1.20% | 24.56 | 25.47 | 18902 | 4727.46 | 3.14% | 0.00 |
| 2025-07-09 | 24.60 | 25.00 | 0.45 | 1.83% | 24.47 | 25.05 | 14129 | 3494.57 | 2.34% | 0.00 |
| 2025-07-08 | 24.47 | 24.55 | 0.16 | 0.66% | 24.20 | 24.57 | 10304 | 2515.11 | 1.71% | 0.00 |
| 2025-07-07 | 24.16 | 24.39 | 0.20 | 0.83% | 24.01 | 24.50 | 11894 | 2891.11 | 1.97% | 0.00 |
| 2025-07-04 | 24.47 | 24.19 | -0.20 | -0.82% | 23.98 | 24.60 | 13596 | 3299.18 | 2.26% | 0.00 |
| 2025-07-03 | 24.40 | 24.39 | 0.07 | 0.29% | 24.10 | 24.66 | 10271 | 2502.56 | 1.70% | 0.00 |
| 2025-07-02 | 24.28 | 24.32 | 0.04 | 0.16% | 24.00 | 24.39 | 13271 | 3212.09 | 2.20% | 0.00 |
| 2025-07-01 | 24.67 | 24.28 | -0.42 | -1.70% | 23.81 | 24.89 | 14811 | 3594.44 | 2.46% | 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
