盈建科(300935)股票信息
| 股票代码 | 300935 |
| 股票名称 | 盈建科 |
| 最新价/元 | 20.59 |
| 涨跌额/元 | -4.16 |
| 涨跌幅/% | -16.81 |
| 买入/元 | 20.58 |
| 卖出/元 | 20.59 |
| 昨收/元 | 24.75 |
| 今开/元 | 23.77 |
| 最高/元 | 23.84 |
| 最低/元 | 20.59 |
| 成交量/手 | 54348.00 |
| 成交额/万 | 12013.18 |
| 股净值/元 | -40.37 |
| 市净率 | 1.89 |
| 总市值/万 | 163547.77 |
| 流通值/万 | 124103.46 |
| 换手率/% | 9.02 |
| 入市日期 | 2021-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
盈建科(300935)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 23.77 | 20.59 | -4.16 | -16.81 | 54348.00 | 12013.18 | 9.02 |
| 2024-10-08 | 24.99 | 24.75 | 3.60 | 17.02 | 65855.74 | 15837.82 | 10.93 |
| 2024-09-30 | 19.87 | 21.15 | 2.70 | 14.63 | 52990.31 | 10745.04 | 8.79 |
| 2024-09-27 | 17.57 | 18.45 | 1.05 | 6.03 | 37361.98 | 6780.01 | 6.20 |
| 2024-09-26 | 17.09 | 17.40 | 0.31 | 1.81 | 21220.60 | 3657.39 | 3.52 |
| 2024-09-25 | 17.00 | 17.09 | 0.18 | 1.06 | 22620.80 | 3878.29 | 3.75 |
| 2024-09-24 | 16.76 | 16.91 | 0.22 | 1.32 | 21914.20 | 3682.98 | 3.64 |
| 2024-09-23 | 16.33 | 16.69 | 0.29 | 1.77 | 22300.20 | 3696.67 | 3.70 |
| 2024-09-20 | 16.07 | 16.40 | 0.40 | 2.50 | 21288.00 | 3469.74 | 3.53 |
| 2024-09-19 | 15.25 | 16.00 | 0.80 | 5.26 | 18741.40 | 2948.49 | 3.11 |
| 2024-09-18 | 15.70 | 15.20 | -0.53 | -3.37 | 17657.20 | 2682.81 | 2.93 |
| 2024-09-13 | 16.05 | 15.73 | -0.34 | -2.12 | 13171.00 | 2097.32 | 2.19 |
| 2024-09-12 | 15.95 | 16.07 | 0.14 | 0.88 | 16488.00 | 2671.56 | 2.74 |
| 2024-09-11 | 16.19 | 15.93 | -0.17 | -1.06 | 10912.40 | 1747.15 | 1.81 |
| 2024-09-10 | 15.99 | 16.10 | 0.14 | 0.88 | 13564.40 | 2166.98 | 2.25 |
| 2024-09-09 | 15.74 | 15.96 | 0.22 | 1.40 | 17830.60 | 2822.63 | 2.96 |
| 2024-09-06 | 16.40 | 15.74 | -0.57 | -3.50 | 19307.00 | 3091.28 | 3.20 |
| 2024-09-05 | 15.93 | 16.31 | 0.38 | 2.39 | 21383.25 | 3469.55 | 3.55 |
| 2024-09-04 | 16.37 | 15.93 | -0.44 | -2.69 | 26294.63 | 4239.59 | 4.36 |
| 2024-09-03 | 16.20 | 16.37 | 0.05 | 0.31 | 23302.22 | 3810.00 | 3.87 |
| 2024-09-02 | 16.90 | 16.32 | -0.88 | -5.12 | 40980.42 | 6815.52 | 6.80 |
| 2024-08-30 | 16.40 | 17.20 | 0.58 | 3.49 | 64904.65 | 10940.85 | 10.77 |
| 2024-08-29 | 17.05 | 16.62 | -1.10 | -6.21 | 65464.00 | 10872.90 | 10.86 |
| 2024-08-28 | 19.23 | 17.72 | -2.51 | -12.41 | 107136.85 | 19222.72 | 17.78 |
| 2024-08-27 | 18.30 | 20.23 | 3.37 | 19.99 | 110682.41 | 21025.90 | 18.36 |
| 2024-08-26 | 16.56 | 16.86 | 1.14 | 7.25 | 47686.42 | 7980.85 | 7.91 |
| 2024-08-23 | 15.60 | 15.72 | -0.26 | -1.63 | 16392.80 | 2588.17 | 2.72 |
| 2024-08-22 | 16.41 | 15.98 | -0.48 | -2.92 | 17981.40 | 2952.10 | 2.98 |
| 2024-08-21 | 16.11 | 16.46 | 0.34 | 2.11 | 15219.80 | 2502.08 | 2.53 |
| 2024-08-20 | 16.63 | 16.12 | -0.42 | -2.54 | 12113.40 | 1977.37 | 2.01 |
| 2024-08-19 | 16.40 | 16.54 | 0.08 | 0.49 | 16065.80 | 2652.96 | 2.67 |
| 2024-08-16 | 16.28 | 16.46 | 0.20 | 1.23 | 18021.20 | 2976.04 | 2.99 |
| 2024-08-15 | 16.17 | 16.26 | -0.10 | -0.61 | 19015.20 | 3087.47 | 3.15 |
| 2024-08-14 | 16.20 | 16.36 | 0.26 | 1.62 | 20917.60 | 3431.45 | 3.47 |
| 2024-08-13 | 15.87 | 16.10 | 0.17 | 1.07 | 14317.40 | 2279.88 | 2.38 |
| 2024-08-12 | 16.08 | 15.93 | -0.35 | -2.15 | 20626.00 | 3274.68 | 3.42 |
| 2024-08-09 | 16.29 | 16.28 | 0.24 | 1.50 | 25695.00 | 4203.31 | 4.26 |
| 2024-08-08 | 16.37 | 16.04 | -0.45 | -2.73 | 26837.60 | 4328.07 | 4.45 |
| 2024-08-07 | 16.54 | 16.49 | -0.03 | -0.18 | 31402.58 | 5185.07 | 5.21 |
| 2024-08-06 | 16.67 | 16.52 | 0.03 | 0.18 | 41843.59 | 6848.02 | 6.94 |
| 2024-08-05 | 18.39 | 16.49 | -2.67 | -13.94 | 67359.99 | 11723.26 | 11.18 |
| 2024-08-02 | 20.49 | 19.16 | -1.61 | -7.75 | 102849.59 | 20599.18 | 17.06 |
| 2024-08-01 | 17.95 | 20.77 | 3.46 | 19.99 | 29148.80 | 5854.88 | 4.84 |
| 2024-07-31 | 16.57 | 17.31 | 0.74 | 4.47 | 18847.32 | 3213.19 | 3.13 |
| 2024-07-30 | 16.75 | 16.57 | -0.36 | -2.13 | 14288.60 | 2400.33 | 2.37 |
| 2024-07-29 | 16.00 | 16.93 | 0.72 | 4.44 | 23660.41 | 3914.27 | 3.93 |
| 2024-07-26 | 16.50 | 16.21 | 0.04 | 0.25 | 16405.79 | 2672.80 | 2.72 |
| 2024-07-25 | 16.29 | 16.17 | -0.16 | -0.98 | 33142.60 | 5304.32 | 5.50 |
| 2024-07-24 | 15.35 | 16.33 | 0.98 | 6.38 | 40520.60 | 6505.12 | 6.72 |
| 2024-07-23 | 15.70 | 15.35 | -0.44 | -2.79 | 18046.60 | 2823.51 | 2.99 |
| 2024-07-22 | 14.54 | 15.79 | 1.32 | 9.12 | 33905.00 | 5220.15 | 5.63 |
| 2024-07-19 | 13.77 | 14.47 | 0.20 | 1.40 | 12533.60 | 1787.51 | 2.08 |
| 2024-07-18 | 14.29 | 14.27 | -0.10 | -0.70 | 15662.40 | 2215.92 | 2.60 |
| 2024-07-17 | 14.99 | 14.37 | -0.54 | -3.62 | 9792.80 | 1430.01 | 1.62 |
| 2024-07-16 | 14.51 | 14.91 | 0.20 | 1.36 | 9154.20 | 1355.40 | 1.52 |
| 2024-07-15 | 15.19 | 14.71 | -0.62 | -4.04 | 10617.19 | 1569.40 | 1.76 |
| 2024-07-12 | 15.48 | 15.33 | -0.15 | -0.97 | 10156.19 | 1574.67 | 1.69 |
| 2024-07-11 | 15.37 | 15.48 | 0.80 | 5.45 | 14295.40 | 2187.35 | 2.37 |
| 2024-07-10 | 14.96 | 14.68 | -0.29 | -1.94 | 8052.50 | 1194.53 | 1.34 |
| 2024-07-09 | 14.73 | 14.97 | 0.24 | 1.63 | 11316.70 | 1652.66 | 1.88 |
| 2024-07-08 | 15.26 | 14.73 | -0.54 | -3.54 | 9304.20 | 1381.32 | 1.54 |
| 2024-07-05 | 14.84 | 15.27 | 0.43 | 2.90 | 12664.00 | 1918.57 | 2.10 |
| 2024-07-04 | 15.94 | 14.84 | -0.86 | -5.48 | 12986.20 | 1961.53 | 2.15 |
| 2024-07-03 | 15.93 | 15.70 | -0.43 | -2.67 | 11479.20 | 1816.30 | 1.90 |
| 2024-07-02 | 15.53 | 16.13 | 0.60 | 3.86 | 18628.60 | 3010.24 | 3.09 |
| 2024-07-01 | 15.55 | 15.53 | 0.02 | 0.13 | 13612.60 | 2107.73 | 2.26 |
| 2024-06-28 | 16.16 | 15.51 | -0.30 | -1.90 | 15394.89 | 2428.37 | 2.55 |
| 2024-06-27 | 15.91 | 15.81 | -0.11 | -0.69 | 12055.40 | 1929.33 | 2.00 |
| 2024-06-26 | 14.70 | 15.92 | 1.13 | 7.64 | 19272.38 | 2992.65 | 3.20 |
| 2024-06-25 | 14.56 | 14.79 | 0.06 | 0.41 | 10546.20 | 1562.64 | 1.75 |
| 2024-06-24 | 15.50 | 14.73 | -0.93 | -5.94 | 13264.40 | 1977.43 | 2.20 |
| 2024-06-21 | 15.70 | 15.66 | -0.14 | -0.89 | 10930.00 | 1719.65 | 1.81 |
| 2024-06-20 | 16.03 | 15.80 | -0.38 | -2.35 | 10123.60 | 1621.42 | 1.68 |
| 2024-06-19 | 15.90 | 16.18 | 0.27 | 1.70 | 11265.00 | 1831.17 | 1.87 |
| 2024-06-18 | 15.30 | 15.91 | 0.53 | 3.45 | 11198.40 | 1773.08 | 1.86 |
| 2024-06-17 | 15.43 | 15.38 | -0.19 | -1.22 | 7932.70 | 1228.14 | 1.32 |
| 2024-06-14 | 15.59 | 15.57 | -0.05 | -0.32 | 10245.40 | 1589.42 | 1.70 |
| 2024-06-13 | 15.72 | 15.62 | 0.12 | 0.77 | 10888.20 | 1700.73 | 1.81 |
| 2024-06-12 | 15.16 | 15.50 | 0.33 | 2.18 | 11153.20 | 1727.99 | 1.85 |
| 2024-06-11 | 15.04 | 15.17 | 0.14 | 0.93 | 11385.80 | 1703.94 | 1.89 |
| 2024-06-07 | 14.50 | 15.03 | 0.84 | 5.92 | 15858.60 | 2373.03 | 2.63 |
| 2024-06-06 | 15.20 | 14.19 | -1.03 | -6.77 | 18442.80 | 2657.13 | 3.06 |
| 2024-06-05 | 15.60 | 15.22 | -0.18 | -1.17 | 11459.40 | 1758.79 | 1.90 |
| 2024-06-04 | 16.06 | 15.40 | -0.65 | -4.05 | 14605.20 | 2238.47 | 2.42 |
| 2024-06-03 | 16.98 | 16.05 | -0.85 | -5.03 | 16048.80 | 2608.03 | 2.66 |
| 2024-05-31 | 16.80 | 16.90 | 0.29 | 1.75 | 8005.00 | 1348.49 | 1.33 |
| 2024-05-30 | 16.78 | 16.61 | -0.11 | -0.66 | 9111.60 | 1519.47 | 1.51 |
| 2024-05-29 | 16.60 | 16.72 | -0.04 | -0.24 | 10061.18 | 1688.49 | 1.67 |
| 2024-05-28 | 16.90 | 16.76 | -0.03 | -0.18 | 9081.60 | 1528.77 | 1.51 |
| 2024-05-27 | 16.83 | 16.79 | -0.04 | -0.24 | 10845.20 | 1812.67 | 1.80 |
| 2024-05-24 | 16.97 | 16.83 | -0.27 | -1.58 | 12023.60 | 2027.91 | 1.99 |
| 2024-05-23 | 17.51 | 17.10 | -0.67 | -3.77 | 17046.60 | 2939.66 | 2.83 |
| 2024-05-22 | 17.15 | 17.77 | 0.59 | 3.43 | 24735.98 | 4377.09 | 4.10 |
| 2024-05-21 | 17.50 | 17.18 | -0.38 | -2.16 | 23890.67 | 4131.67 | 3.96 |
| 2024-05-20 | 18.50 | 17.56 | -1.53 | -8.02 | 48702.07 | 8673.98 | 8.08 |
| 2024-05-17 | 17.77 | 19.09 | 1.53 | 8.71 | 45781.57 | 8408.09 | 7.60 |
| 2024-05-16 | 17.00 | 17.56 | 0.77 | 4.59 | 18276.62 | 3187.71 | 3.03 |
| 2024-05-15 | 16.99 | 16.79 | -0.06 | -0.36 | 9900.80 | 1669.18 | 1.64 |
| 2024-05-14 | 16.49 | 16.85 | 0.58 | 3.57 | 13565.20 | 2271.41 | 2.25 |
| 2024-05-13 | 17.08 | 16.27 | -0.83 | -4.85 | 17584.99 | 2865.78 | 2.92 |
日K线
周K线
月K线
