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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.89 | 14.13 | 13.89 | 14.12 | +1.87% | 0.26 | 1.26% |
| 2025-05-23 | 14.15 | 14.27 | 13.85 | 13.86 | -2.05% | 0.40 | 1.94% |
| 2025-05-22 | 14.49 | 14.56 | 14.08 | 14.15 | -2.95% | 0.38 | 1.83% |
| 2025-05-21 | 14.59 | 14.78 | 14.46 | 14.58 | -0.68% | 0.38 | 1.77% |
| 2025-05-20 | 14.42 | 14.79 | 14.34 | 14.68 | +1.52% | 0.63 | 2.94% |
| 2025-05-19 | 14.02 | 14.63 | 14.01 | 14.46 | +1.19% | 0.68 | 3.23% |
| 2025-05-16 | 14.74 | 14.95 | 14.12 | 14.29 | +0.92% | 0.83 | 3.95% |
| 2025-05-15 | 14.26 | 14.34 | 14.10 | 14.16 | -0.70% | 0.21 | 0.99% |
| 2025-05-14 | 14.31 | 14.34 | 14.06 | 14.26 | -0.35% | 0.34 | 1.61% |
| 2025-05-13 | 14.49 | 14.58 | 14.23 | 14.31 | -0.90% | 0.31 | 1.48% |
| 2025-05-12 | 14.40 | 14.60 | 14.22 | 14.44 | +1.26% | 0.48 | 2.26% |
| 2025-05-09 | 14.26 | 14.59 | 14.19 | 14.26 | -0.70% | 0.44 | 2.10% |
| 2025-05-08 | 14.14 | 14.37 | 14.07 | 14.36 | +1.34% | 0.38 | 1.79% |
| 2025-05-07 | 14.16 | 14.48 | 14.07 | 14.17 | +1.00% | 0.39 | 1.86% |
| 2025-05-06 | 13.91 | 14.03 | 13.77 | 14.03 | +2.41% | 0.32 | 1.57% |