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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.06 | 16.31 | 15.95 | 16.14 | +0.56% | 0.88 | 3.71% |
| 2025-08-18 | 15.99 | 16.10 | 15.89 | 16.05 | +1.20% | 0.92 | 3.93% |
| 2025-08-15 | 15.68 | 16.09 | 15.60 | 15.86 | +0.95% | 1.32 | 5.71% |
| 2025-08-14 | 16.43 | 16.47 | 15.71 | 15.71 | -3.91% | 1.16 | 4.97% |
| 2025-08-13 | 16.86 | 16.99 | 16.28 | 16.35 | -2.45% | 1.35 | 5.60% |
| 2025-08-12 | 16.75 | 16.97 | 16.41 | 16.76 | +1.09% | 1.93 | 7.87% |
| 2025-08-11 | 16.13 | 16.69 | 16.02 | 16.58 | +3.69% | 1.81 | 7.51% |
| 2025-08-08 | 15.67 | 16.15 | 15.58 | 15.99 | +2.17% | 1.40 | 6.01% |
| 2025-08-07 | 15.89 | 15.94 | 15.65 | 15.65 | -1.20% | 0.81 | 3.50% |
| 2025-08-06 | 16.10 | 16.17 | 15.71 | 15.84 | -1.61% | 1.14 | 4.90% |
| 2025-08-05 | 15.91 | 16.50 | 15.86 | 16.10 | +1.00% | 1.16 | 4.91% |
| 2025-08-04 | 16.16 | 16.16 | 15.81 | 15.94 | -1.85% | 1.24 | 5.29% |
| 2025-08-01 | 15.95 | 16.48 | 15.85 | 16.24 | +2.46% | 1.95 | 8.19% |
| 2025-07-31 | 16.32 | 16.78 | 15.80 | 15.85 | -2.88% | 1.81 | 7.61% |
| 2025-07-30 | 15.79 | 16.80 | 15.71 | 16.32 | +3.03% | 2.34 | 9.78% |
| 2025-07-29 | 15.80 | 16.03 | 15.57 | 15.84 | +0.19% | 0.92 | 3.97% |
| 2025-07-28 | 16.05 | 16.05 | 15.78 | 15.81 | -0.88% | 0.84 | 3.61% |
| 2025-07-25 | 16.68 | 16.70 | 15.90 | 15.95 | -3.86% | 1.84 | 7.81% |
| 2025-07-24 | 16.01 | 17.20 | 15.71 | 16.59 | +1.84% | 3.00 | 12.48% |
| 2025-07-23 | 16.02 | 17.33 | 15.80 | 16.29 | +0.18% | 3.56 | 14.81% |