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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.37 | 14.70 | 14.33 | 14.67 | +2.30% | 0.41 | 1.92% |
| 2025-06-23 | 13.91 | 14.35 | 13.80 | 14.34 | +1.92% | 0.35 | 1.68% |
| 2025-06-20 | 13.96 | 14.47 | 13.94 | 14.07 | +0.57% | 0.41 | 1.97% |
| 2025-06-19 | 14.33 | 14.41 | 13.91 | 13.99 | -2.37% | 0.29 | 1.42% |
| 2025-06-18 | 14.51 | 14.56 | 14.16 | 14.33 | -1.24% | 0.28 | 1.32% |
| 2025-06-17 | 14.52 | 14.74 | 14.43 | 14.51 | -0.55% | 0.23 | 1.07% |
| 2025-06-16 | 14.34 | 14.68 | 14.34 | 14.59 | +0.83% | 0.27 | 1.25% |
| 2025-06-13 | 14.71 | 14.87 | 14.39 | 14.47 | -2.49% | 0.44 | 2.05% |
| 2025-06-12 | 14.89 | 14.98 | 14.66 | 14.84 | +0.20% | 0.45 | 2.07% |
| 2025-06-11 | 14.99 | 15.15 | 14.70 | 14.81 | +2.07% | 0.70 | 3.23% |
| 2025-06-10 | 14.68 | 14.82 | 14.34 | 14.51 | -1.29% | 0.41 | 1.92% |
| 2025-06-09 | 14.73 | 14.75 | 14.41 | 14.70 | -0.94% | 0.54 | 2.51% |
| 2025-06-06 | 14.74 | 14.92 | 14.69 | 14.84 | +0.75% | 0.50 | 2.28% |
| 2025-06-05 | 14.66 | 14.88 | 14.48 | 14.73 | +0.82% | 0.55 | 2.55% |
| 2025-06-04 | 14.62 | 14.90 | 14.51 | 14.61 | 0.00% | 0.59 | 2.75% |
| 2025-06-03 | 14.46 | 15.16 | 14.29 | 14.61 | +0.34% | 0.86 | 3.99% |
| 2025-05-30 | 14.39 | 14.69 | 14.18 | 14.56 | +1.32% | 0.67 | 3.18% |
| 2025-05-29 | 14.23 | 14.44 | 14.11 | 14.37 | +1.91% | 0.36 | 1.72% |
| 2025-05-28 | 14.38 | 14.41 | 14.05 | 14.10 | -1.81% | 0.25 | 1.18% |
| 2025-05-27 | 14.12 | 14.40 | 13.97 | 14.36 | +1.70% | 0.36 | 1.71% |