盈建科

300935
🏛️ 中国 →
27.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 40.09 40.09 39.71 39.87 0.3M
2021-12-30 39.71 40.04 39.51 39.89 0.4M
2021-12-29 39.44 39.93 38.79 39.79 0.6M
2021-12-28 40.86 41.16 39.50 39.50 1.2M
2021-12-27 40.50 41.11 40.14 40.93 0.5M
2021-12-24 41.63 41.94 40.38 40.51 1.1M
2021-12-23 42.97 43.21 41.51 41.64 1.3M
2021-12-22 44.89 45.01 42.89 42.97 2.7M
2021-12-21 40.37 48.43 40.37 45.60 4.0M
2021-12-20 40.60 41.26 40.36 40.36 0.4M
2021-12-17 41.69 41.90 40.50 40.79 0.6M
2021-12-16 40.69 41.57 40.43 41.55 0.5M
2021-12-15 40.52 41.10 40.40 40.69 0.4M
2021-12-14 40.00 40.64 39.62 40.61 0.5M
2021-12-13 39.59 40.23 39.33 40.14 0.5M
2021-12-10 40.19 40.19 39.26 39.58 0.4M
2021-12-09 39.00 40.18 39.00 39.57 0.4M
2021-12-08 38.83 39.54 38.78 39.03 0.4M
2021-12-07 39.21 39.29 38.57 38.78 0.3M
2021-12-06 41.87 41.87 38.81 38.95 1.0M
2021-12-03 42.24 42.65 41.43 41.47 0.6M
2021-12-02 42.86 43.54 42.19 42.23 0.9M
2021-12-01 41.42 43.91 41.37 42.71 1.2M
2021-11-30 41.79 42.11 40.94 41.23 0.8M
2021-11-29 40.87 41.59 40.48 40.82 0.5M
2021-11-26 42.42 42.42 41.12 41.43 0.6M
2021-11-25 41.41 43.06 41.39 42.46 0.9M
2021-11-24 41.04 41.69 40.59 41.41 0.4M
2021-11-23 41.06 41.24 40.43 41.01 0.3M
2021-11-22 41.79 41.93 40.71 40.88 0.4M
2021-11-19 39.98 42.09 39.80 41.48 0.7M
2021-11-18 40.71 41.41 39.71 39.71 0.4M
2021-11-17 40.56 41.21 40.44 40.89 0.3M
2021-11-16 41.42 41.42 40.26 40.36 0.4M
2021-11-15 40.36 42.00 40.21 41.00 0.5M
2021-11-12 40.01 40.27 39.38 40.14 0.3M
2021-11-11 39.15 40.14 38.79 39.61 0.5M
2021-11-10 38.85 39.53 38.46 39.14 0.3M
2021-11-09 37.77 39.14 37.77 38.85 0.4M
2021-11-08 38.10 38.27 37.27 37.74 0.2M
2021-11-05 37.89 38.46 37.89 38.09 0.3M
2021-11-04 37.75 38.49 37.75 37.89 0.3M
2021-11-03 37.39 38.34 37.17 37.94 0.4M
2021-11-02 37.32 38.56 36.93 37.39 0.5M
2021-11-01 36.69 37.46 36.44 37.34 0.3M
2021-10-29 36.36 37.30 36.06 36.71 0.4M
2021-10-28 39.62 39.63 35.88 36.44 0.9M
2021-10-27 41.50 41.75 39.79 39.79 0.5M
2021-10-26 41.56 41.79 41.54 41.54 0.2M
2021-10-25 42.41 42.50 41.43 41.53 0.4M
2021-10-22 42.32 43.19 42.00 42.64 0.3M
2021-10-21 43.48 43.56 42.23 42.35 0.5M
2021-10-20 44.54 45.84 43.12 43.48 0.7M
2021-10-19 45.14 45.14 44.34 44.53 0.4M
2021-10-18 45.65 45.65 44.56 45.00 0.5M
2021-10-15 42.95 46.40 42.68 45.72 1.6M
2021-10-14 42.86 43.24 42.64 42.95 0.2M
2021-10-13 41.88 43.78 41.66 42.94 0.4M
2021-10-12 42.64 42.66 41.56 41.69 0.2M
2021-10-11 42.66 43.19 42.15 42.50 0.2M
2021-10-08 41.83 43.13 41.79 42.51 0.4M
2021-09-30 40.89 41.73 40.88 41.46 0.3M
2021-09-29 42.46 42.61 40.71 40.88 0.5M
2021-09-28 42.87 43.01 41.86 42.63 0.3M
2021-09-27 43.59 44.01 42.71 43.06 0.5M
2021-09-24 44.24 44.64 43.50 43.59 0.4M
2021-09-23 43.75 44.37 43.69 44.19 0.3M
2021-09-22 43.71 44.00 43.21 43.66 0.3M
2021-09-17 44.29 44.63 43.27 43.74 0.6M
2021-09-16 44.24 44.73 44.24 44.29 0.4M
2021-09-15 45.27 45.27 44.29 44.41 0.4M
2021-09-14 45.21 45.86 44.75 44.79 0.6M
2021-09-13 45.01 45.36 44.72 45.10 0.4M
2021-09-10 45.28 45.55 45.04 45.34 0.4M
2021-09-09 46.64 46.64 44.92 45.28 0.9M
2021-09-08 46.68 46.79 46.26 46.41 0.4M
2021-09-07 46.57 46.75 46.19 46.46 0.4M
2021-09-06 46.28 47.07 45.90 46.57 0.5M
2021-09-03 47.50 47.50 46.04 46.26 0.6M
2021-09-02 45.36 48.74 44.84 47.21 1.3M
2021-09-01 45.07 45.36 44.08 45.35 0.8M
2021-08-31 44.29 44.96 44.01 44.71 0.7M
2021-08-30 45.63 46.06 44.01 44.09 1.1M
2021-08-27 47.86 47.86 45.63 45.63 2.0M
2021-08-26 52.11 52.11 50.11 50.11 0.8M
2021-08-25 52.33 52.86 51.46 51.85 0.7M
2021-08-24 52.96 53.36 52.50 52.90 0.5M
2021-08-23 52.13 53.20 52.12 52.93 0.7M
2021-08-20 52.43 52.43 51.56 51.79 0.5M
2021-08-19 52.09 52.50 51.54 51.99 0.5M
2021-08-18 53.21 53.70 51.91 52.04 1.1M
2021-08-17 53.77 56.40 53.77 54.01 1.0M
2021-08-16 53.93 54.64 53.70 54.01 0.6M
2021-08-13 54.54 54.96 53.71 54.12 1.0M
2021-08-12 54.66 56.74 54.66 55.00 1.1M
2021-08-11 55.72 55.89 54.30 55.02 1.0M
2021-08-10 57.83 57.83 54.66 55.24 1.8M
2021-08-09 54.64 57.71 54.29 57.28 1.9M
2021-08-06 55.86 56.29 54.43 54.98 1.7M
2021-08-05 57.11 59.04 56.14 56.29 3.2M
2021-08-04 53.78 55.99 52.86 55.61 2.4M
2021-08-03 53.19 56.11 53.15 53.84 2.4M
2021-08-02 49.29 51.90 48.93 51.57 1.1M
2021-07-30 50.02 50.49 49.04 49.86 0.7M
2021-07-29 49.41 50.60 49.41 50.01 0.9M
2021-07-28 52.15 52.15 48.20 49.29 1.1M
2021-07-27 56.36 57.24 51.59 51.88 2.1M
2021-07-26 53.89 57.13 53.89 55.57 2.0M
2021-07-23 52.14 57.06 50.64 55.00 2.9M
2021-07-22 52.14 52.49 49.96 50.38 1.2M
2021-07-21 48.72 52.68 48.72 51.54 1.4M
2021-07-20 48.53 49.06 48.32 48.72 0.3M
2021-07-19 48.79 48.82 48.28 48.46 0.4M
2021-07-16 49.00 49.61 48.61 48.79 0.6M
2021-07-15 50.66 50.92 48.79 48.87 0.9M
2021-07-14 51.79 51.96 50.57 50.66 0.5M
2021-07-13 51.44 52.49 51.43 51.74 0.6M
2021-07-12 50.57 52.21 50.26 51.71 0.7M
2021-07-09 50.00 50.75 50.00 50.35 0.4M
2021-07-08 50.60 50.95 50.09 50.76 0.6M
2021-07-07 50.08 50.94 50.03 50.72 0.4M
2021-07-06 49.93 50.69 49.79 50.50 0.5M
2021-07-05 49.53 51.04 49.51 50.22 0.6M
2021-07-02 51.88 51.88 49.58 49.64 0.9M
2021-07-01 52.14 52.44 51.43 51.44 0.6M
2021-06-30 52.04 52.74 51.21 51.89 0.9M
2021-06-29 53.51 53.97 51.86 52.14 1.0M
2021-06-28 53.36 54.71 52.93 53.56 0.8M
2021-06-25 53.99 55.99 53.57 53.58 0.9M
2021-06-24 55.92 55.93 53.41 53.64 1.3M
2021-06-23 57.53 57.55 55.71 55.88 1.1M
2021-06-22 56.15 59.28 56.14 57.15 1.4M
2021-06-21 55.44 57.03 55.06 56.14 0.9M
2021-06-18 56.43 57.21 55.77 55.86 1.1M
2021-06-17 56.71 58.19 55.58 57.06 1.3M
2021-06-16 58.27 59.76 56.34 56.74 1.4M
2021-06-15 58.74 61.21 57.14 58.26 2.3M
2021-06-11 54.29 61.07 53.98 59.34 3.1M
2021-06-10 52.28 55.55 52.28 54.36 1.9M
2021-06-09 52.09 52.62 51.86 52.34 0.6M
2021-06-08 54.98 54.98 52.00 52.14 1.5M
2021-06-07 54.29 54.76 53.42 54.31 0.9M
2021-06-04 55.25 56.19 53.62 54.05 2.0M
2021-06-03 52.04 60.71 51.89 56.44 3.1M
2021-06-02 53.35 53.54 51.51 51.54 0.9M
2021-06-01 52.72 54.07 52.29 53.21 0.7M
2021-05-31 52.64 53.66 52.15 52.73 0.6M
2021-05-28 53.48 53.86 52.46 52.79 0.6M
2021-05-27 53.95 54.19 53.01 53.29 0.7M
2021-05-26 51.90 54.23 51.90 53.85 1.2M
2021-05-25 51.70 52.84 51.70 52.64 0.9M
2021-05-24 50.20 53.56 49.54 52.70 1.6M
2021-05-21 51.39 51.79 50.36 50.36 0.7M
2021-05-20 50.13 51.70 49.60 50.87 1.1M
2021-05-19 50.27 50.97 49.50 50.57 0.9M
2021-05-18 49.50 50.42 49.24 50.25 0.7M
2021-05-17 50.01 50.62 48.69 49.55 1.0M
2021-05-14 49.56 50.49 49.56 50.26 0.6M
2021-05-13 50.57 51.71 49.50 49.51 0.8M
2021-05-12 49.26 51.26 49.07 50.91 1.0M
2021-05-11 48.43 50.70 47.92 49.79 0.9M
2021-05-10 49.98 49.99 48.11 48.22 0.7M
2021-05-07 50.14 50.55 49.22 49.58 0.5M
2021-05-06 49.46 50.79 49.46 49.91 0.7M
2021-04-30 50.88 51.39 49.08 49.43 1.1M
2021-04-29 53.37 53.91 50.76 50.87 1.4M
2021-04-28 53.50 54.64 53.03 53.26 1.1M
2021-04-27 57.11 57.11 54.37 55.08 1.1M
2021-04-26 57.14 58.51 56.15 57.21 0.8M
2021-04-23 58.57 58.57 56.79 56.86 1.0M
2021-04-22 58.07 59.29 57.41 58.56 0.9M
2021-04-21 58.86 59.19 57.76 58.07 0.8M
2021-04-20 59.99 61.71 58.99 58.99 1.3M
2021-04-19 59.07 60.84 58.57 60.34 1.1M
2021-04-16 58.66 60.93 57.63 59.74 1.4M
2021-04-15 59.91 60.93 58.91 58.99 1.0M
2021-04-14 60.42 60.96 59.16 59.94 1.2M
2021-04-13 57.06 62.04 56.76 60.62 2.6M
2021-04-12 57.21 57.56 55.94 56.21 0.9M
2021-04-09 58.49 59.07 57.64 57.81 1.0M
2021-04-08 58.89 60.56 58.59 59.15 1.8M
2021-04-07 57.98 59.25 56.93 59.25 1.4M
2021-04-06 57.73 58.70 57.58 58.07 0.9M
2021-04-02 56.43 58.56 56.22 57.57 1.1M
2021-04-01 56.88 57.35 55.77 56.21 1.1M
2021-03-31 57.29 58.34 56.86 57.20 0.8M
2021-03-30 60.00 60.25 57.54 57.67 1.7M
2021-03-29 60.71 62.57 59.74 59.86 1.1M
2021-03-26 59.93 61.19 59.68 60.46 0.9M
2021-03-25 60.00 61.43 59.50 60.07 1.0M
2021-03-24 61.11 62.46 60.49 60.59 1.1M
2021-03-23 63.88 65.41 61.46 62.21 1.5M
2021-03-22 62.91 63.88 62.00 63.87 1.4M
2021-03-19 60.84 63.06 60.84 62.26 1.3M
2021-03-18 61.29 62.06 60.70 61.52 1.1M
2021-03-17 60.99 62.43 59.43 61.95 1.3M
2021-03-16 62.91 62.91 60.93 61.19 1.1M
2021-03-15 63.07 63.57 61.64 62.43 0.9M
2021-03-12 64.56 65.01 62.61 63.11 2.1M
2021-03-11 69.29 70.43 65.87 66.16 2.9M
2021-03-10 66.43 69.75 64.32 69.42 3.1M
2021-03-09 64.85 67.40 61.44 65.67 2.3M
2021-03-08 64.71 66.89 64.09 64.68 2.0M
2021-03-05 60.72 66.06 60.71 64.39 1.6M
2021-03-04 66.04 66.21 61.57 61.91 1.8M
2021-03-03 66.44 66.63 65.49 65.91 1.1M
2021-03-02 66.51 67.41 65.36 66.98 1.3M
2021-03-01 65.74 67.49 65.38 65.81 1.5M
2021-02-26 69.29 70.44 66.01 66.18 2.1M
2021-02-25 67.91 74.19 67.91 71.40 2.8M
2021-02-24 64.44 71.34 64.44 68.56 2.9M
2021-02-23 66.79 67.32 64.42 64.93 1.5M
2021-02-22 68.57 69.99 67.16 67.43 2.2M
2021-02-19 66.42 70.08 65.36 69.81 2.7M
2021-02-18 65.41 68.76 65.13 66.82 2.2M
2021-02-10 67.54 68.25 63.64 64.29 2.0M
2021-02-09 65.76 67.50 65.23 66.64 1.7M
2021-02-08 67.86 69.61 65.93 66.21 2.0M
2021-02-05 72.11 74.11 68.91 69.06 2.2M
2021-02-04 75.00 76.24 71.52 71.89 2.7M
2021-02-03 80.00 81.13 75.36 76.92 3.2M
2021-02-02 88.11 88.21 80.81 82.14 4.2M
2021-02-01 84.29 92.61 82.50 90.36 4.7M
2021-01-29 83.57 89.13 80.09 85.54 4.8M
2021-01-28 90.00 93.56 82.71 83.69 4.2M
2021-01-27 96.43 98.57 90.63 91.78 4.8M
2021-01-26 107.21 111.11 97.86 97.86 4.6M
2021-01-25 103.57 112.49 101.58 110.71 5.2M
2021-01-22 117.14 122.38 105.84 107.93 8.0M
2021-01-21 123.57 128.59 118.65 123.01 9.3M
2021-01-20 92.86 135.71 90.00 117.50 13.0M