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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.28 | 16.29 | 16.03 | 16.13 | +0.06% | 0.49 | 2.07% |
| 2026-01-15 | 16.26 | 16.30 | 16.01 | 16.12 | -1.10% | 0.54 | 2.27% |
| 2026-01-14 | 16.35 | 16.63 | 16.13 | 16.30 | -0.55% | 0.95 | 3.93% |
| 2026-01-13 | 16.24 | 16.42 | 16.05 | 16.39 | +1.05% | 0.84 | 3.54% |
| 2026-01-12 | 16.07 | 16.27 | 15.94 | 16.22 | +1.19% | 0.68 | 2.88% |
| 2026-01-09 | 16.00 | 16.05 | 15.77 | 16.03 | +0.38% | 0.53 | 2.26% |
| 2026-01-08 | 15.69 | 16.00 | 15.61 | 15.97 | +2.31% | 0.62 | 2.68% |
| 2026-01-07 | 15.92 | 16.02 | 15.58 | 15.61 | -2.25% | 0.50 | 2.19% |
| 2026-01-06 | 15.88 | 16.17 | 15.79 | 15.97 | +1.27% | 0.59 | 2.51% |
| 2026-01-05 | 15.69 | 15.95 | 15.44 | 15.77 | +0.96% | 0.52 | 2.26% |
| 2025-12-31 | 15.50 | 15.66 | 15.20 | 15.62 | +1.49% | 0.44 | 1.95% |
| 2025-12-30 | 15.86 | 15.86 | 15.33 | 15.39 | -2.78% | 0.52 | 2.29% |
| 2025-12-29 | 15.75 | 16.11 | 15.63 | 15.83 | +0.38% | 0.64 | 2.76% |
| 2025-12-26 | 15.51 | 15.99 | 15.40 | 15.77 | +1.48% | 0.76 | 3.31% |
| 2025-12-25 | 15.59 | 15.61 | 15.41 | 15.54 | +0.19% | 0.39 | 1.71% |
| 2025-12-24 | 15.36 | 15.57 | 15.26 | 15.51 | +1.04% | 0.33 | 1.47% |
| 2025-12-23 | 15.39 | 15.50 | 15.30 | 15.35 | -0.78% | 0.37 | 1.64% |
| 2025-12-22 | 15.58 | 15.78 | 15.36 | 15.47 | -0.39% | 0.39 | 1.73% |
| 2025-12-19 | 15.28 | 15.58 | 15.25 | 15.53 | +2.10% | 0.38 | 1.68% |
| 2025-12-18 | 15.15 | 15.45 | 15.12 | 15.21 | 0.00% | 0.33 | 1.45% |