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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.81 | 14.82 | 13.78 | 13.92 | -7.88% | 0.82 | 3.89% |
| 2026-03-20 | 15.80 | 15.99 | 15.06 | 15.11 | -3.70% | 0.61 | 2.71% |
| 2026-03-19 | 16.02 | 16.18 | 15.66 | 15.69 | -3.15% | 0.44 | 1.87% |
| 2026-03-18 | 15.91 | 16.23 | 15.89 | 16.20 | +1.82% | 0.49 | 2.06% |
| 2026-03-17 | 16.10 | 16.34 | 15.85 | 15.91 | -1.06% | 0.53 | 2.26% |
| 2026-03-16 | 16.02 | 16.48 | 15.72 | 16.08 | -1.35% | 0.63 | 2.67% |
| 2026-03-13 | 15.72 | 16.49 | 15.53 | 16.30 | +4.02% | 0.93 | 3.92% |
| 2026-03-12 | 15.88 | 16.03 | 15.60 | 15.67 | -1.14% | 0.32 | 1.37% |
| 2026-03-11 | 16.08 | 16.08 | 15.80 | 15.85 | -0.81% | 0.33 | 1.40% |
| 2026-03-10 | 15.65 | 16.04 | 15.62 | 15.98 | +3.03% | 0.47 | 2.01% |
| 2026-03-09 | 15.52 | 15.80 | 15.38 | 15.51 | -1.77% | 0.53 | 2.32% |
| 2026-03-06 | 15.16 | 15.80 | 15.10 | 15.79 | +4.16% | 0.50 | 2.18% |
| 2026-03-05 | 15.18 | 15.46 | 15.08 | 15.16 | +0.60% | 0.43 | 1.90% |
| 2026-03-04 | 15.14 | 15.30 | 14.88 | 15.07 | -0.86% | 0.50 | 2.27% |
| 2026-03-03 | 15.53 | 15.74 | 15.07 | 15.20 | -2.19% | 0.56 | 2.45% |
| 2026-03-02 | 16.10 | 16.20 | 15.37 | 15.54 | -6.16% | 0.97 | 4.22% |
| 2026-02-27 | 16.63 | 16.65 | 16.46 | 16.56 | -0.30% | 0.38 | 1.56% |
| 2026-02-26 | 16.76 | 16.85 | 16.53 | 16.61 | -0.72% | 0.45 | 1.85% |
| 2026-02-25 | 17.00 | 17.04 | 16.73 | 16.73 | -0.83% | 0.49 | 1.97% |
| 2026-02-24 | 16.66 | 16.87 | 16.53 | 16.87 | +2.12% | 0.51 | 2.07% |