盈建科

sz300935 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.90

涨跌幅

-3.21%

成交量

1,870,100 股

成交额

49,148,956 元

换手率

3.10%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.24	25.90	27.30	25.83	-3.21%	1,870,100	49,148,956	3.10
2026-10-13	25.77	26.76	27.68	24.90	+2.10%	1,966,200	51,495,628	3.26
2026-10-12	27.00	26.21	27.00	25.86	-3.00%	1,164,300	30,704,616	1.93
2026-10-09	26.63	27.02	27.02	25.00	+0.75%	1,575,300	41,053,152	2.61
2026-10-08	26.97	26.82	27.88	26.44	-1.32%	1,473,200	39,887,096	2.44
2026-09-30	27.78	27.18	28.00	26.72	-1.38%	1,130,800	30,802,134	1.88
2026-09-29	26.92	27.56	27.97	26.78	+1.32%	1,194,200	32,865,160	1.98
2026-09-28	27.61	27.20	27.93	26.66	-1.48%	1,546,700	41,935,204	2.57
2026-09-24	27.88	27.61	28.14	27.20	-1.11%	1,515,800	42,046,876	2.51
2026-09-23	29.15	27.92	29.15	27.80	-4.09%	2,381,800	67,241,664	3.95
2026-09-22	27.76	29.11	29.59	27.44	+5.32%	2,607,900	75,155,968	4.33
2026-09-21	27.07	27.64	28.08	26.60	+2.33%	1,897,900	52,531,276	3.15
2026-09-18	28.00	27.01	28.00	26.66	+1.05%	1,772,000	48,218,784	2.94
2026-09-17	26.59	26.73	27.10	26.22	+0.15%	1,281,300	34,207,564	2.13
2026-09-16	26.18	26.69	26.97	25.70	+1.48%	2,201,100	58,531,356	3.65
2026-09-15	27.41	26.30	27.99	26.24	-3.94%	1,719,300	45,970,916	2.85
2026-09-14	26.83	27.38	27.68	26.42	+1.90%	2,236,600	60,868,068	3.71
2026-09-11	28.05	26.87	28.16	26.50	-4.21%	2,135,700	57,574,688	3.54
2026-09-10	28.59	28.05	28.71	27.81	-1.99%	1,326,300	37,371,776	2.20
2026-09-09	28.85	28.62	29.16	28.33	-0.52%	1,410,800	40,515,604	2.34
2026-09-08	29.75	28.77	29.75	28.50	-1.37%	1,998,200	57,790,588	3.32
2026-09-07	29.80	29.17	30.20	28.76	-1.55%	2,608,300	76,486,064	4.33
2026-09-04	30.05	29.63	30.86	29.34	-1.10%	2,261,600	68,009,536	3.75
2026-09-03	30.31	29.96	30.80	29.50	-1.58%	1,689,900	50,660,880	2.80
2026-09-02	30.44	30.44	30.77	29.98	-0.59%	1,619,000	49,178,732	2.69
2026-09-01	31.09	30.62	31.14	30.09	-1.70%	1,995,000	60,856,396	3.31
2026-08-31	30.06	31.15	31.26	30.03	+1.96%	1,861,200	57,392,464	3.09
2026-08-28	31.16	30.55	31.62	30.50	-1.58%	2,259,900	69,832,952	3.75
2026-08-27	31.39	31.04	31.87	30.50	-1.12%	2,244,200	69,939,640	3.72
2026-08-26	31.81	31.39	31.88	30.10	-1.32%	2,700,900	83,858,400	4.48

需要全历史数据与程序化访问？查看盈建科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300935 获取全部历史日线。