建科院 sz.300675
15.57
+1.63%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.48 | 15.67 | 15.09 | 15.57 | +1.63% | 0.39 | 1.75% |
| 2026-05-21 | 15.91 | 16.15 | 15.25 | 15.32 | -3.71% | 0.60 | 2.60% |
| 2026-05-20 | 16.08 | 16.12 | 15.76 | 15.91 | -1.36% | 0.41 | 1.74% |
| 2026-05-19 | 16.32 | 16.54 | 15.99 | 16.13 | -1.10% | 0.37 | 1.57% |
| 2026-05-18 | 16.20 | 16.40 | 16.01 | 16.31 | +0.74% | 0.45 | 1.88% |
| 2026-05-15 | 16.23 | 16.45 | 16.04 | 16.19 | -0.61% | 0.45 | 1.91% |
| 2026-05-14 | 16.43 | 16.50 | 16.22 | 16.29 | -0.85% | 0.46 | 1.94% |
| 2026-05-13 | 16.46 | 16.70 | 16.30 | 16.43 | -0.30% | 0.52 | 2.13% |
| 2026-05-12 | 16.42 | 16.80 | 16.20 | 16.48 | +0.37% | 0.69 | 2.86% |
| 2026-05-11 | 16.35 | 16.55 | 16.23 | 16.42 | +0.24% | 0.49 | 2.02% |
| 2026-05-08 | 16.38 | 16.51 | 16.20 | 16.38 | -0.12% | 0.47 | 1.97% |
| 2026-05-07 | 16.51 | 16.78 | 16.31 | 16.40 | -0.61% | 0.73 | 3.01% |
| 2026-05-06 | 16.58 | 16.75 | 16.44 | 16.50 | +0.12% | 0.57 | 2.33% |
| 2026-04-30 | 16.26 | 16.58 | 16.13 | 16.48 | +1.35% | 0.50 | 2.06% |
| 2026-04-29 | 16.09 | 16.50 | 15.97 | 16.26 | +1.12% | 0.57 | 2.37% |
| 2026-04-28 | 16.02 | 16.33 | 15.93 | 16.08 | 0.00% | 0.56 | 2.35% |
| 2026-04-27 | 15.70 | 16.15 | 15.40 | 16.08 | +1.39% | 0.71 | 3.08% |
| 2026-04-24 | 15.33 | 15.99 | 15.20 | 15.86 | +3.46% | 0.87 | 3.78% |
| 2026-04-23 | 15.15 | 15.55 | 15.15 | 15.33 | +0.72% | 0.51 | 2.27% |
| 2026-04-22 | 15.21 | 15.33 | 15.03 | 15.22 | +0.07% | 0.22 | 1.01% |