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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.67 | 16.33 | 15.41 | 16.26 | +4.03% | 2.95 | 12.61% |
| 2025-07-21 | 15.71 | 15.87 | 15.40 | 15.63 | +3.30% | 1.84 | 7.98% |
| 2025-07-18 | 15.21 | 15.25 | 15.07 | 15.13 | -0.20% | 0.52 | 2.35% |
| 2025-07-17 | 15.07 | 15.21 | 15.02 | 15.16 | +0.60% | 0.71 | 3.20% |
| 2025-07-16 | 15.25 | 15.49 | 14.99 | 15.07 | -1.76% | 1.15 | 5.17% |
| 2025-07-15 | 15.75 | 15.80 | 15.00 | 15.34 | -3.52% | 1.85 | 8.23% |
| 2025-07-14 | 15.76 | 15.91 | 15.55 | 15.90 | -0.13% | 1.33 | 5.73% |
| 2025-07-11 | 16.44 | 16.63 | 15.84 | 15.92 | -5.91% | 2.68 | 11.38% |
| 2025-07-10 | 15.73 | 17.23 | 15.35 | 16.92 | +6.95% | 4.49 | 18.69% |
| 2025-07-09 | 15.37 | 16.58 | 15.30 | 15.82 | +2.86% | 2.84 | 12.12% |
| 2025-07-08 | 15.35 | 15.41 | 15.14 | 15.38 | +0.20% | 0.74 | 3.30% |
| 2025-07-07 | 14.90 | 15.59 | 14.80 | 15.35 | +2.61% | 1.16 | 5.16% |
| 2025-07-04 | 14.86 | 15.58 | 14.86 | 14.96 | +0.34% | 0.83 | 3.72% |
| 2025-07-03 | 14.86 | 15.15 | 14.79 | 14.91 | +1.02% | 0.69 | 3.16% |
| 2025-07-02 | 14.70 | 14.80 | 14.55 | 14.76 | +0.54% | 0.36 | 1.67% |
| 2025-07-01 | 14.87 | 14.90 | 14.60 | 14.68 | -0.74% | 0.37 | 1.71% |
| 2025-06-30 | 14.74 | 14.92 | 14.69 | 14.79 | +0.20% | 0.39 | 1.78% |
| 2025-06-27 | 14.68 | 14.90 | 14.65 | 14.76 | +0.75% | 0.39 | 1.78% |
| 2025-06-26 | 14.74 | 14.84 | 14.62 | 14.65 | -0.74% | 0.30 | 1.38% |
| 2025-06-25 | 14.78 | 14.81 | 14.59 | 14.76 | +0.61% | 0.41 | 1.88% |