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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.31 | 15.41 | 15.11 | 15.21 | -0.72% | 0.27 | 1.20% |
| 2026-04-20 | 15.27 | 15.48 | 15.06 | 15.32 | +0.79% | 0.37 | 1.65% |
| 2026-04-17 | 15.69 | 15.80 | 15.06 | 15.20 | -0.20% | 0.57 | 2.52% |
| 2026-04-16 | 14.92 | 15.31 | 14.69 | 15.23 | +3.04% | 0.35 | 1.60% |
| 2026-04-15 | 15.13 | 15.13 | 14.76 | 14.78 | -1.79% | 0.25 | 1.15% |
| 2026-04-14 | 15.03 | 15.15 | 14.78 | 15.05 | +0.53% | 0.26 | 1.18% |
| 2026-04-13 | 15.10 | 15.10 | 14.79 | 14.97 | -0.33% | 0.21 | 0.98% |
| 2026-04-10 | 15.00 | 15.19 | 14.84 | 15.02 | +1.21% | 0.25 | 1.11% |
| 2026-04-09 | 15.08 | 15.15 | 14.77 | 14.84 | -2.24% | 0.27 | 1.21% |
| 2026-04-08 | 14.93 | 15.18 | 14.48 | 15.18 | +3.76% | 0.36 | 1.61% |
| 2026-04-07 | 14.23 | 14.68 | 14.05 | 14.63 | +3.17% | 0.37 | 1.75% |
| 2026-04-03 | 14.81 | 14.83 | 14.10 | 14.18 | -4.12% | 0.45 | 2.13% |
| 2026-04-02 | 15.17 | 15.20 | 14.57 | 14.79 | -2.50% | 0.34 | 1.55% |
| 2026-04-01 | 15.18 | 15.38 | 14.95 | 15.17 | +1.81% | 0.40 | 1.79% |
| 2026-03-31 | 15.19 | 15.36 | 14.85 | 14.90 | -1.97% | 0.37 | 1.69% |
| 2026-03-30 | 15.08 | 15.23 | 14.73 | 15.20 | +1.13% | 0.39 | 1.78% |
| 2026-03-27 | 14.70 | 15.05 | 14.51 | 15.03 | +1.69% | 0.43 | 1.98% |
| 2026-03-26 | 15.30 | 15.39 | 14.62 | 14.78 | -3.40% | 0.47 | 2.16% |
| 2026-03-25 | 14.84 | 15.36 | 14.84 | 15.30 | +3.38% | 0.62 | 2.76% |
| 2026-03-24 | 14.25 | 14.82 | 14.16 | 14.80 | +6.32% | 0.61 | 2.89% |