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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.40 | 16.74 | 16.34 | 16.52 | +0.43% | 0.42 | 1.71% |
| 2026-02-12 | 16.83 | 16.86 | 16.42 | 16.45 | -2.26% | 0.51 | 2.11% |
| 2026-02-11 | 16.91 | 16.97 | 16.75 | 16.83 | 0.00% | 0.38 | 1.54% |
| 2026-02-10 | 16.90 | 17.00 | 16.76 | 16.83 | +0.06% | 0.53 | 2.12% |
| 2026-02-09 | 16.85 | 16.90 | 16.65 | 16.82 | +1.02% | 0.49 | 1.97% |
| 2026-02-06 | 16.60 | 16.79 | 16.46 | 16.65 | +0.36% | 0.54 | 2.23% |
| 2026-02-05 | 16.69 | 16.99 | 16.55 | 16.59 | -1.01% | 0.76 | 3.11% |
| 2026-02-04 | 16.56 | 16.88 | 16.48 | 16.76 | +0.96% | 0.65 | 2.64% |
| 2026-02-03 | 16.31 | 16.60 | 16.18 | 16.60 | +2.79% | 0.78 | 3.25% |
| 2026-02-02 | 16.31 | 16.62 | 16.13 | 16.15 | -2.06% | 0.63 | 2.63% |
| 2026-01-30 | 16.32 | 16.70 | 16.17 | 16.49 | +0.43% | 0.84 | 3.49% |
| 2026-01-29 | 16.10 | 16.92 | 15.87 | 16.42 | +2.24% | 1.35 | 5.55% |
| 2026-01-28 | 16.17 | 16.38 | 15.97 | 16.06 | -1.11% | 0.55 | 2.34% |
| 2026-01-27 | 16.36 | 16.43 | 15.88 | 16.24 | -1.10% | 0.58 | 2.45% |
| 2026-01-26 | 16.59 | 16.66 | 16.27 | 16.42 | -0.42% | 0.58 | 2.41% |
| 2026-01-23 | 16.59 | 16.65 | 16.37 | 16.49 | -0.42% | 0.55 | 2.27% |
| 2026-01-22 | 16.38 | 16.65 | 16.27 | 16.56 | +1.78% | 0.64 | 2.66% |
| 2026-01-21 | 16.24 | 16.38 | 16.10 | 16.27 | -0.79% | 0.42 | 1.77% |
| 2026-01-20 | 16.39 | 16.43 | 16.18 | 16.40 | +0.49% | 0.54 | 2.28% |
| 2026-01-19 | 16.04 | 16.39 | 16.00 | 16.32 | +1.18% | 0.51 | 2.13% |