盈建科

300935
🏛️ 中国 →
26.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.30 26.31 25.93 26.10 205.3K
09:35 26.11 26.35 26.11 26.35 54.9K
09:40 26.35 26.62 26.35 26.58 85.5K
09:45 26.53 26.65 26.36 26.46 91.6K
09:50 26.43 26.43 26.23 26.23 71.2K
09:55 26.23 26.46 26.15 26.41 67.2K
10:00 26.41 26.41 26.23 26.32 26.3K
10:05 26.29 26.55 26.23 26.55 48.4K
10:10 26.50 26.57 26.47 26.54 39.6K
10:15 26.54 26.65 26.53 26.61 53.2K
10:20 26.63 26.76 26.60 26.73 55.5K
10:25 26.73 26.74 26.56 26.62 29.9K
10:30 26.56 26.62 26.45 26.49 45.6K
10:35 26.46 26.52 26.39 26.52 28.4K
10:40 26.49 26.49 26.40 26.48 39.3K
10:45 26.50 26.63 26.48 26.63 23.6K
10:50 26.57 27.00 26.56 26.95 126.6K
10:55 26.92 27.05 26.89 26.98 89.5K
11:00 26.93 27.25 26.93 27.22 201.5K
11:05 27.21 27.21 27.00 27.01 43.1K
11:10 27.00 27.00 26.90 26.90 23.0K
11:15 26.89 26.91 26.82 26.87 42.5K
11:20 26.88 27.00 26.88 26.93 12.5K
11:25 26.91 26.94 26.90 26.93 20.9K
13:00 27.03 27.14 26.89 26.89 47.7K
13:05 26.86 26.92 26.82 26.91 19.6K
13:10 26.91 26.93 26.83 26.86 13.3K
13:15 26.86 26.86 26.75 26.79 61.7K
13:20 26.79 26.80 26.77 26.77 17.6K
13:25 26.77 26.78 26.76 26.76 10.2K
13:30 26.78 26.81 26.70 26.78 57.3K
13:35 26.79 26.86 26.70 26.73 60.8K
13:40 26.73 26.73 26.70 26.72 17.5K
13:45 26.74 26.77 26.67 26.77 23.4K
13:50 26.76 26.76 26.66 26.70 9.0K
13:55 26.73 26.75 26.69 26.75 67.2K
14:00 26.70 26.98 26.70 26.98 156.7K
14:05 26.95 26.98 26.90 26.94 158.1K
14:10 26.94 26.94 26.71 26.79 64.9K
14:15 26.84 26.93 26.81 26.89 24.4K
14:20 26.81 26.89 26.73 26.78 63.5K
14:25 26.75 26.78 26.72 26.74 23.5K
14:30 26.69 26.78 26.68 26.72 81.2K
14:35 26.68 26.75 26.68 26.68 74.2K
14:40 26.68 26.78 26.68 26.78 92.9K
14:45 26.72 26.78 26.72 26.76 48.5K
14:50 26.75 26.77 26.67 26.76 76.5K
14:55 26.76 26.80 26.67 26.78 40.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.40 27.25 25.93 26.85 2.9M
2025-09-25 26.48 27.22 26.31 26.36 2.8M
2025-09-24 24.91 26.48 24.64 26.46 3.4M
2025-09-23 25.75 25.75 24.10 25.14 1.9M
2025-09-22 25.98 26.05 25.24 25.75 1.3M
2025-09-19 25.94 26.26 25.55 25.80 1.7M
2025-09-18 25.63 26.66 25.57 25.94 2.7M
2025-09-17 25.59 26.59 25.43 25.70 1.9M
2025-09-16 25.12 25.60 25.02 25.58 1.1M
2025-09-15 24.88 25.38 24.76 25.22 1.3M
2025-09-12 25.56 25.84 24.98 25.02 1.7M
2025-09-11 25.45 25.80 25.00 25.56 1.3M
2025-09-10 25.00 25.50 24.90 25.45 1.6M
2025-09-09 25.33 25.44 24.85 25.07 1.6M
2025-09-08 24.40 25.42 24.33 25.33 2.0M
2025-09-05 24.20 24.55 23.70 24.52 2.1M
2025-09-04 24.50 24.67 23.60 24.00 2.3M
2025-09-03 24.46 24.76 23.80 23.86 1.5M
2025-09-02 25.13 25.16 24.01 24.51 2.0M
2025-09-01 24.69 25.75 24.69 25.07 2.4M
2025-08-29 25.20 25.24 24.71 24.73 1.9M
2025-08-28 25.44 25.86 23.91 25.23 3.4M
2025-08-27 27.09 27.38 25.20 25.32 3.4M
2025-08-26 26.69 27.58 26.18 26.96 2.6M
2025-08-25 27.30 27.50 26.45 26.68 2.7M
2025-08-22 27.62 27.75 26.78 27.29 2.5M
2025-08-21 27.90 28.30 27.48 27.68 2.1M
2025-08-20 28.41 28.41 27.34 27.58 2.9M
2025-08-19 26.67 28.45 26.33 28.41 3.7M
2025-08-18 26.44 26.97 26.44 26.74 1.9M
2025-08-15 26.36 26.69 26.18 26.41 1.9M
2025-08-14 27.26 27.42 26.35 26.37 2.1M
2025-08-13 27.68 27.98 27.10 27.25 2.0M
2025-08-12 27.87 28.20 27.27 27.58 1.5M
2025-08-11 27.64 28.32 27.64 27.87 1.7M
2025-08-08 27.60 27.74 26.95 27.46 1.7M
2025-08-07 27.85 27.95 27.38 27.68 2.4M
2025-08-06 27.10 27.61 26.84 27.47 2.0M
2025-08-05 27.17 27.44 26.80 27.10 1.8M
2025-08-04 26.80 27.10 26.70 27.07 1.6M
2025-08-01 26.44 27.14 26.37 27.10 2.1M
2025-07-31 26.58 26.99 26.12 26.33 1.8M
2025-07-30 26.98 27.10 26.36 26.65 1.4M
2025-07-29 26.88 27.49 26.57 26.88 2.2M
2025-07-28 26.30 27.16 26.03 26.97 2.9M
2025-07-25 25.78 26.17 25.53 26.16 2.0M
2025-07-24 25.68 26.14 25.30 25.60 2.2M
2025-07-23 26.14 26.35 25.76 25.76 2.4M
2025-07-22 26.76 26.90 25.83 26.14 3.8M
2025-07-21 25.64 28.17 25.64 26.67 5.7M
2025-07-18 25.68 25.80 25.38 25.64 1.1M
2025-07-17 25.65 25.89 25.33 25.60 1.1M
2025-07-16 25.52 25.85 25.40 25.63 1.4M
2025-07-15 25.46 25.68 24.68 25.39 1.5M
2025-07-14 25.44 25.62 25.11 25.42 1.3M
2025-07-11 25.32 26.18 25.31 25.50 2.6M
2025-07-10 24.90 25.47 24.56 25.30 1.9M
2025-07-09 24.60 25.05 24.47 25.00 1.4M
2025-07-08 24.47 24.57 24.20 24.55 1.0M
2025-07-07 24.16 24.50 24.01 24.39 1.2M
2025-07-04 24.47 24.60 23.98 24.19 1.4M
2025-07-03 24.40 24.66 24.10 24.39 1.0M
2025-07-02 24.28 24.39 24.00 24.32 1.3M
2025-07-01 24.67 24.89 23.81 24.28 1.5M
2025-06-30 24.57 24.75 24.30 24.70 0.9M
2025-06-27 24.44 24.62 24.15 24.30 1.1M
2025-06-26 24.60 24.61 24.20 24.30 1.3M
2025-06-25 24.36 24.59 24.04 24.45 1.7M
2025-06-24 23.92 24.50 23.78 24.21 1.8M
2025-06-23 23.66 24.47 23.56 23.81 1.8M
2025-06-20 23.96 24.43 23.61 23.81 1.4M
2025-06-19 24.70 24.88 23.77 23.94 1.8M
2025-06-18 24.04 25.14 23.90 24.72 2.7M
2025-06-17 23.81 24.54 23.72 24.02 2.3M
2025-06-16 22.91 24.25 22.57 23.72 2.7M
2025-06-13 23.25 23.35 22.50 22.80 1.1M
2025-06-12 23.34 23.50 22.99 23.26 1.1M
2025-06-11 23.03 23.38 22.88 23.18 0.6M
2025-06-10 23.21 23.40 22.70 23.03 1.3M
2025-06-09 22.88 23.38 22.71 23.29 1.3M
2025-06-06 22.57 22.86 22.46 22.86 1.1M
2025-06-05 22.20 22.63 22.19 22.56 1.1M
2025-06-04 22.26 22.66 22.20 22.28 1.0M
2025-06-03 21.73 22.58 21.73 22.28 1.3M
2025-05-30 22.14 22.18 21.61 21.78 1.0M
2025-05-29 21.51 22.25 21.30 22.18 1.4M
2025-05-28 21.69 21.85 21.30 21.45 0.7M
2025-05-27 21.67 21.72 21.33 21.59 0.7M
2025-05-26 21.43 21.87 21.35 21.67 0.8M
2025-05-23 21.70 22.03 21.30 21.32 1.1M
2025-05-22 21.97 22.48 21.50 21.71 1.3M
2025-05-21 22.59 22.59 21.90 22.17 0.9M
2025-05-20 22.01 22.49 21.67 22.39 1.1M
2025-05-19 21.96 22.26 21.53 22.10 1.2M
2025-05-16 21.98 21.99 21.66 21.75 0.9M
2025-05-15 21.99 22.14 21.51 21.75 0.9M
2025-05-14 21.88 22.18 21.53 21.84 1.0M
2025-05-13 22.16 22.49 21.77 21.77 1.0M
2025-05-12 22.23 22.24 21.75 22.05 0.8M
2025-05-09 22.14 22.22 21.72 21.84 1.0M
2025-05-08 21.60 22.30 21.41 22.19 1.4M
2025-05-07 21.45 21.98 21.41 21.60 1.7M
2025-05-06 21.30 21.60 21.01 21.24 1.9M
2025-04-30 20.82 21.25 20.80 21.11 0.9M
2025-04-29 20.37 21.01 20.24 20.95 1.1M
2025-04-28 20.74 20.91 20.14 20.48 1.3M
2025-04-25 21.13 21.41 20.58 20.85 1.7M
2025-04-24 20.15 21.44 19.96 21.30 3.5M
2025-04-23 20.20 20.47 19.90 20.15 1.2M
2025-04-22 20.15 20.30 19.89 20.12 0.9M
2025-04-21 19.88 20.28 19.53 20.12 1.5M
2025-04-18 19.98 20.13 19.41 19.71 1.2M
2025-04-17 19.68 20.58 19.51 20.03 2.3M
2025-04-16 19.56 19.96 19.25 19.64 1.7M
2025-04-15 19.78 19.88 19.27 19.56 1.5M
2025-04-14 19.46 19.77 19.12 19.24 1.1M
2025-04-11 19.02 19.59 18.92 19.05 1.2M
2025-04-10 18.99 19.42 18.40 19.02 1.5M
2025-04-09 16.80 18.58 16.12 18.36 2.1M
2025-04-08 16.86 17.90 16.72 17.24 1.9M
2025-04-07 19.44 19.44 16.37 16.49 2.6M
2025-04-03 20.28 20.65 20.14 20.46 1.0M
2025-04-02 20.55 20.78 20.40 20.63 1.0M
2025-04-01 20.40 20.99 20.40 20.50 1.4M
2025-03-31 20.03 20.32 19.61 20.30 1.3M
2025-03-28 20.74 20.79 20.12 20.20 1.0M
2025-03-27 20.90 20.90 20.20 20.60 1.3M
2025-03-26 20.58 21.17 20.57 20.89 1.4M
2025-03-25 21.16 21.16 20.33 20.76 1.7M
2025-03-24 22.50 22.50 20.55 21.10 2.2M
2025-03-21 22.82 22.90 22.28 22.31 1.2M
2025-03-20 23.47 23.47 22.80 22.84 1.5M
2025-03-19 23.77 23.83 23.20 23.40 1.0M
2025-03-18 23.91 24.03 23.60 23.70 0.8M
2025-03-17 23.90 24.18 23.62 23.85 1.5M
2025-03-14 23.54 24.04 23.16 23.98 1.2M
2025-03-13 23.94 24.06 23.12 23.54 1.2M
2025-03-12 24.10 24.34 24.00 24.05 1.0M
2025-03-11 23.94 24.31 23.67 24.07 0.8M
2025-03-10 24.15 24.42 23.90 24.20 1.2M
2025-03-07 24.27 24.66 23.83 24.06 1.4M
2025-03-06 23.87 24.98 23.87 24.53 1.8M
2025-03-05 23.88 23.96 23.22 23.72 1.2M
2025-03-04 23.54 24.29 23.31 23.86 1.2M
2025-03-03 23.58 24.18 23.30 23.53 1.4M
2025-02-28 24.84 24.98 23.38 23.58 1.5M
2025-02-27 25.35 25.76 24.39 25.00 1.6M
2025-02-26 25.35 25.60 25.20 25.55 1.3M
2025-02-25 25.32 25.64 25.06 25.34 1.4M
2025-02-24 26.51 26.60 25.30 25.65 1.5M
2025-02-21 25.61 26.10 24.87 25.99 2.1M
2025-02-20 25.88 26.29 25.25 25.49 2.0M
2025-02-19 25.10 26.45 25.06 25.97 2.4M
2025-02-18 25.60 27.20 25.11 25.45 3.6M
2025-02-17 25.64 25.89 25.17 25.69 2.4M
2025-02-14 24.92 25.58 24.52 25.40 2.4M
2025-02-13 25.01 25.20 24.35 24.68 1.7M
2025-02-12 25.09 25.54 24.78 25.00 1.8M
2025-02-11 25.31 25.50 24.75 25.09 2.5M
2025-02-10 24.11 25.16 24.00 25.10 3.0M
2025-02-07 23.90 24.44 23.56 23.98 2.4M
2025-02-06 23.62 24.00 23.20 23.90 2.1M
2025-02-05 22.69 24.30 22.68 23.60 3.0M
2025-01-27 22.81 23.40 22.00 22.02 1.2M
2025-01-24 22.00 22.88 21.80 22.80 1.6M
2025-01-23 22.51 23.28 21.89 21.98 1.7M
2025-01-22 22.20 22.29 21.68 22.01 1.2M
2025-01-21 22.62 23.40 21.91 22.21 1.7M
2025-01-20 24.13 24.13 22.40 23.16 1.4M
2025-01-17 22.93 23.34 22.46 22.92 1.5M
2025-01-16 23.41 23.95 22.73 23.15 1.8M
2025-01-15 23.91 24.06 23.12 23.25 1.5M
2025-01-14 22.56 24.42 22.56 23.91 2.5M
2025-01-13 22.77 23.38 21.74 22.32 1.7M
2025-01-10 23.41 24.21 22.89 22.93 3.1M
2025-01-09 21.59 24.51 21.29 23.52 4.3M
2025-01-08 21.61 21.92 20.50 21.27 1.5M
2025-01-07 20.40 21.60 20.27 21.60 1.3M
2025-01-06 21.25 21.25 19.81 20.49 1.6M
2025-01-03 23.69 23.79 21.03 21.21 2.6M
2025-01-02 24.88 24.89 23.07 23.34 2.9M