盈建科（300935）历史行情

以下为盈建科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	27.780	27.180	28.000	26.720	-0.380	-1.379%	113.09万	0.31亿	1.876%
2026-10-01	27.780	27.180	28.000	26.720	-0.380	-1.379%	113.09万	0.31亿	1.876%
2026-09-30	27.780	27.180	28.000	26.720	-0.380	-1.379%	1.13万	0.00亿	0.000%
2026-09-29	26.920	27.560	27.970	26.780	0.360	1.324%	1.19万	0.00亿	0.000%
2026-09-28	27.610	27.200	27.930	26.660	-0.410	-1.485%	1.55万	0.00亿	0.000%
2026-09-27	27.880	27.610	28.140	27.200	-0.310	-1.110%	151.58万	0.42亿	2.515%
2026-09-24	27.880	27.610	28.140	27.200	-0.310	-1.110%	1.52万	0.00亿	0.000%
2026-09-23	29.150	27.920	29.150	27.800	-1.190	-4.088%	2.38万	0.00亿	0.000%
2026-09-22	27.760	29.110	29.590	27.440	1.470	5.318%	2.61万	0.00亿	0.000%
2026-09-21	27.070	27.640	28.080	26.600	0.630	2.332%	1.90万	0.00亿	0.000%
2026-09-18	28.000	27.010	28.000	26.660	0.280	1.048%	1.77万	0.00亿	0.000%
2026-09-17	26.590	26.730	27.100	26.220	0.040	0.150%	1.28万	0.00亿	0.000%
2026-09-16	26.180	26.690	26.970	25.700	0.390	1.483%	2.20万	0.00亿	0.000%
2026-09-15	27.410	26.300	27.990	26.240	-1.080	-3.944%	1.72万	0.00亿	0.000%
2026-09-14	26.830	27.380	27.680	26.420	0.510	1.898%	2.24万	0.00亿	0.000%
2026-09-11	28.050	26.870	28.160	26.500	-1.180	-4.207%	2.14万	0.00亿	0.000%
2026-09-10	28.590	28.050	28.710	27.810	-0.570	-1.992%	1.33万	0.00亿	0.000%
2026-09-09	28.850	28.620	29.160	28.330	-0.150	-0.521%	1.41万	0.00亿	0.000%
2026-09-08	29.750	28.770	29.750	28.500	-0.400	-1.371%	2.00万	0.00亿	0.000%
2026-09-07	29.800	29.170	30.200	28.760	-0.460	-1.552%	2.61万	0.00亿	0.000%
2026-09-04	30.050	29.630	30.860	29.340	-0.330	-1.101%	2.26万	0.00亿	0.000%
2026-09-03	30.310	29.960	30.800	29.500	-0.480	-1.577%	1.69万	0.00亿	0.000%
2026-09-02	30.440	30.440	30.770	29.980	-0.180	-0.588%	1.62万	0.00亿	0.000%
2026-09-01	31.090	30.620	31.140	30.090	-0.530	-1.701%	2.00万	0.00亿	0.000%
2026-08-31	30.060	31.150	31.260	30.030	0.600	1.964%	1.86万	0.00亿	0.000%
2026-08-28	31.160	30.550	31.620	30.500	-0.490	-1.579%	2.26万	0.00亿	0.000%
2026-08-27	31.390	31.040	31.870	30.500	-0.350	-1.115%	2.24万	0.00亿	0.000%
2026-08-26	31.810	31.390	31.880	30.100	-0.420	-1.320%	2.70万	0.00亿	0.000%
2026-08-25	29.070	31.810	32.190	28.310	2.450	8.345%	4.22万	0.00亿	0.000%
2026-08-24	30.450	29.360	30.800	29.010	-0.820	-2.717%	2.75万	0.00亿	0.000%
2026-08-21	31.080	30.180	31.280	29.770	-0.780	-2.519%	2.28万	0.00亿	0.000%
2026-08-20	30.690	30.960	31.750	30.320	0.330	1.077%	2.84万	0.00亿	0.000%
2026-08-19	31.780	30.630	32.500	30.430	-1.920	-5.899%	2.78万	0.00亿	0.000%
2026-08-18	33.630	32.550	33.980	32.350	-0.820	-2.457%	3.67万	0.00亿	0.000%
2026-08-17	31.850	33.370	33.530	31.020	1.900	6.037%	5.93万	0.00亿	0.000%
2026-08-14	35.010	31.470	35.550	31.200	-3.710	-10.546%	7.39万	0.00亿	0.000%
2026-08-13	35.020	35.180	36.480	34.900	0.180	0.514%	6.26万	0.00亿	0.000%
2026-08-12	31.060	35.000	35.660	30.920	4.370	14.267%	9.00万	0.00亿	0.000%
2026-08-11	30.380	30.630	31.190	29.090	0.690	2.305%	6.31万	0.00亿	0.000%
2026-08-10	33.380	29.940	33.490	28.880	-3.750	-11.131%	9.30万	0.00亿	0.000%
2026-08-07	33.850	33.690	34.290	31.800	-0.160	-0.473%	5.79万	0.00亿	0.000%
2026-08-06	30.300	33.850	35.200	30.300	1.850	5.781%	11.17万	0.00亿	0.000%
2026-08-05	32.660	32.000	34.490	29.700	0.640	2.041%	13.05万	0.00亿	0.000%
2026-08-04	28.310	31.360	32.540	27.780	4.140	15.209%	9.86万	0.00亿	0.000%
2026-08-03	25.250	27.220	27.500	24.930	1.930	7.631%	5.35万	0.00亿	0.000%
2026-07-31	23.980	25.290	25.900	23.900	1.310	5.463%	4.67万	0.00亿	0.000%
2026-07-30	23.380	23.980	24.900	22.910	0.640	2.742%	5.44万	0.00亿	0.000%
2026-07-29	22.660	23.340	23.550	21.650	0.890	3.964%	5.08万	0.00亿	0.000%
2026-07-28	21.730	22.450	24.000	21.440	0.720	3.313%	4.28万	0.00亿	0.000%
2026-07-27	21.050	21.730	21.940	20.900	0.470	2.211%	2.71万	0.00亿	0.000%
2026-07-24	21.460	21.260	21.590	20.810	-0.360	-1.665%	2.66万	0.00亿	0.000%
2026-07-23	20.850	21.620	21.700	20.690	0.580	2.757%	3.18万	0.00亿	0.000%
2026-07-22	21.000	21.040	21.880	20.680	-0.540	-2.502%	3.84万	0.00亿	0.000%
2026-07-21	21.170	21.580	22.000	19.010	0.720	3.452%	6.10万	0.00亿	0.000%
2026-07-20	22.140	20.860	25.250	20.270	-1.130	-5.139%	6.56万	0.00亿	0.000%
2026-07-17	24.030	21.990	24.560	21.800	-2.110	-8.755%	2.77万	0.00亿	0.000%
2026-07-16	24.020	24.100	25.110	23.550	-0.160	-0.660%	2.14万	0.00亿	0.000%
2026-07-15	23.860	24.260	25.020	23.460	0.400	1.676%	2.60万	0.00亿	0.000%
2026-07-14	23.370	23.860	23.990	22.720	0.250	1.059%	3.02万	0.00亿	0.000%
2026-07-13	25.480	23.610	25.480	23.380	-1.790	-7.047%	2.66万	0.00亿	0.000%
2026-07-10	25.930	25.400	26.600	25.080	-0.090	-0.353%	2.33万	0.00亿	0.000%
2026-07-09	25.430	25.490	26.100	24.440	0.060	0.236%	1.78万	0.00亿	0.000%
2026-07-08	25.880	25.430	26.330	25.020	-0.420	-1.625%	2.40万	0.00亿	0.000%
2026-07-07	26.810	25.850	27.670	25.600	-1.130	-4.188%	2.98万	0.00亿	0.000%
2026-07-06	28.870	26.980	29.320	26.560	-1.890	-6.547%	3.67万	0.00亿	0.000%
2026-07-03	27.890	28.870	29.110	27.560	0.990	3.551%	2.63万	0.00亿	0.000%
2026-07-02	30.090	27.880	30.420	27.690	-2.460	-8.108%	2.44万	0.00亿	0.000%
2026-07-01	29.590	30.340	31.470	29.060	1.000	3.408%	2.39万	0.00亿	0.000%
2026-06-30	27.270	29.340	29.510	27.270	1.390	4.973%	2.10万	0.00亿	0.000%
2026-06-29	28.340	27.950	28.850	27.210	-0.410	-1.446%	2.33万	0.00亿	0.000%
2026-06-26	28.670	28.360	29.680	27.520	-0.540	-1.869%	3.34万	0.00亿	0.000%
2026-06-25	30.800	28.900	31.110	28.700	-2.110	-6.804%	2.56万	0.00亿	0.000%
2026-06-24	32.230	31.010	32.490	30.800	-1.270	-3.934%	2.24万	0.00亿	0.000%
2026-06-23	31.680	32.280	33.230	31.080	0.480	1.509%	1.82万	0.00亿	0.000%
2026-06-22	32.390	31.800	32.760	30.700	-0.970	-2.960%	2.55万	0.00亿	0.000%
2026-06-18	31.830	32.770	34.250	31.470	0.580	1.802%	3.23万	0.00亿	0.000%
2026-06-17	31.850	32.190	32.880	31.810	-0.250	-0.771%	1.93万	0.00亿	0.000%
2026-06-16	33.080	32.440	33.500	31.610	-0.070	-0.215%	2.77万	0.00亿	0.000%
2026-06-15	30.320	32.510	33.480	30.100	2.430	8.078%	3.91万	0.00亿	0.000%
2026-06-12	31.920	30.080	32.600	29.710	-1.460	-4.629%	3.12万	0.00亿	0.000%
2026-06-11	32.480	31.540	33.350	30.800	-1.810	-5.427%	3.39万	0.00亿	0.000%
2026-06-10	35.200	33.350	36.150	33.000	-2.250	-6.320%	2.55万	0.00亿	0.000%
2026-06-09	35.720	35.600	38.200	35.370	0.020	0.056%	3.50万	0.00亿	0.000%
2026-06-08	34.550	35.580	36.400	34.310	-0.320	-0.891%	2.48万	0.00亿	0.000%
2026-06-05	34.370	35.900	37.210	33.310	1.690	4.940%	2.61万	0.00亿	0.000%
2026-06-04	35.200	34.210	35.720	33.930	-0.930	-2.647%	1.33万	0.00亿	0.000%
2026-06-03	35.660	35.140	35.740	34.600	-0.520	-1.458%	1.59万	0.00亿	0.000%
2026-06-02	36.770	35.660	37.480	34.670	-1.240	-3.360%	2.30万	0.00亿	0.000%
2026-06-01	34.590	36.900	37.630	34.390	2.050	5.882%	3.54万	0.00亿	0.000%
2026-05-29	37.670	34.850	38.600	34.500	-2.820	-7.486%	3.67万	0.00亿	0.000%
2026-05-28	39.620	37.670	39.970	36.740	-2.300	-5.754%	4.16万	0.00亿	0.000%
2026-05-27	41.260	39.970	41.390	39.520	-1.610	-3.872%	3.73万	0.00亿	0.000%
2026-05-26	42.920	41.580	43.910	41.020	-1.340	-3.122%	3.56万	0.00亿	0.000%
2026-05-25	43.330	42.920	43.700	40.680	0.340	0.798%	5.57万	0.00亿	0.000%
2026-05-22	41.020	42.580	44.100	39.500	1.240	3.000%	5.82万	0.00亿	0.000%
2026-05-21	41.930	41.340	43.880	40.080	0.230	0.559%	6.58万	0.00亿	0.000%
2026-05-20	39.840	41.110	41.500	39.220	1.280	3.214%	6.47万	0.00亿	0.000%
2026-05-19	37.220	39.830	39.930	36.080	3.010	8.175%	6.91万	0.00亿	0.000%
2026-05-18	33.850	36.820	37.370	32.900	4.040	12.325%	6.22万	0.00亿	0.000%
2026-05-15	33.740	32.780	33.970	32.610	-0.960	-2.845%	2.05万	0.00亿	0.000%
2026-05-14	34.300	33.740	35.540	33.680	-0.270	-0.794%	2.09万	0.00亿	0.000%
2026-05-13	33.790	34.010	34.780	33.330	0.230	0.681%	1.98万	0.00亿	0.000%
2026-05-12	34.120	33.780	34.590	33.260	-0.400	-1.170%	1.72万	0.00亿	0.000%
2026-05-11	34.080	34.180	35.000	34.060	-0.140	-0.408%	1.91万	0.00亿	0.000%
2026-05-08	34.600	34.320	34.700	33.980	-0.050	-0.145%	1.27万	0.00亿	0.000%
2026-05-07	33.060	34.370	34.840	33.060	1.070	3.213%	2.51万	0.00亿	0.000%
2026-05-06	34.500	33.300	34.920	33.070	-1.010	-2.944%	2.55万	0.00亿	0.000%
2026-04-30	32.400	34.310	34.330	32.100	1.940	5.993%	2.77万	0.00亿	0.000%
2026-04-29	31.090	32.370	32.760	31.090	0.910	2.893%	1.94万	0.00亿	0.000%
2026-04-28	31.790	31.460	32.260	31.150	-0.410	-1.286%	1.47万	0.00亿	0.000%
2026-04-27	31.570	31.870	32.270	31.000	0.130	0.410%	1.77万	0.00亿	0.000%
2026-04-24	30.850	31.740	32.170	30.130	0.580	1.861%	2.22万	0.00亿	0.000%
2026-04-23	31.750	31.160	31.980	31.000	-0.590	-1.858%	1.29万	0.00亿	0.000%
2026-04-22	31.600	31.750	32.110	31.230	0.130	0.411%	1.23万	0.00亿	0.000%
2026-04-21	31.820	31.620	31.870	30.820	-0.260	-0.816%	2.29万	0.00亿	0.000%
2026-04-20	33.210	31.880	33.540	31.660	-1.390	-4.178%	3.14万	0.00亿	0.000%
2026-04-17	32.560	33.270	33.730	32.040	0.630	1.930%	2.73万	0.00亿	0.000%
2026-04-16	31.090	32.640	33.470	30.350	2.030	6.632%	3.12万	0.00亿	0.000%
2026-04-15	30.300	30.610	31.570	29.990	0.530	1.762%	1.81万	0.00亿	0.000%
2026-04-14	29.590	30.080	30.600	29.510	0.510	1.725%	1.90万	0.00亿	0.000%
2026-04-13	29.530	29.570	30.000	28.580	-0.140	-0.471%	1.26万	0.00亿	0.000%
2026-04-10	29.790	29.710	30.290	29.630	0.230	0.780%	1.01万	0.00亿	0.000%
2026-04-09	29.990	29.480	30.100	29.350	-0.620	-2.060%	1.37万	0.00亿	0.000%
2026-04-08	28.840	30.100	30.150	28.840	1.820	6.436%	1.77万	0.00亿	0.000%
2026-04-07	27.580	28.280	28.420	27.320	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-03	28.540	27.440	28.660	27.180	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-02	29.480	28.400	29.750	28.180	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-01	29.600	29.570	29.990	29.150	0.000	0.000%	2.30万	0.00亿	0.000%