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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.28 | 15.34 | 14.88 | 15.21 | -0.46% | 0.45 | 2.03% |
| 2025-12-16 | 15.65 | 15.76 | 15.26 | 15.28 | -2.68% | 0.49 | 2.17% |
| 2025-12-15 | 15.59 | 15.94 | 15.46 | 15.70 | +0.64% | 0.49 | 2.11% |
| 2025-12-12 | 15.80 | 15.95 | 15.56 | 15.60 | -1.27% | 0.43 | 1.88% |
| 2025-12-11 | 16.29 | 16.29 | 15.75 | 15.80 | -2.65% | 0.57 | 2.44% |
| 2025-12-10 | 16.26 | 16.32 | 16.06 | 16.23 | -0.18% | 0.43 | 1.80% |
| 2025-12-09 | 16.50 | 16.58 | 16.19 | 16.26 | -1.69% | 0.51 | 2.14% |
| 2025-12-08 | 16.59 | 16.67 | 16.36 | 16.54 | -0.30% | 0.61 | 2.53% |
| 2025-12-05 | 16.32 | 16.66 | 16.16 | 16.59 | +1.72% | 0.50 | 2.07% |
| 2025-12-04 | 16.79 | 16.80 | 16.31 | 16.31 | -2.86% | 0.70 | 2.90% |
| 2025-12-03 | 17.33 | 17.33 | 16.72 | 16.79 | -2.21% | 0.86 | 3.49% |
| 2025-12-02 | 17.38 | 17.38 | 16.91 | 17.17 | -1.60% | 0.89 | 3.55% |
| 2025-12-01 | 17.34 | 17.88 | 17.31 | 17.45 | +0.69% | 0.92 | 3.57% |
| 2025-11-28 | 17.18 | 17.38 | 16.97 | 17.33 | +0.93% | 0.76 | 3.00% |
| 2025-11-27 | 17.19 | 17.66 | 17.05 | 17.17 | -1.55% | 1.01 | 4.02% |
| 2025-11-26 | 17.35 | 17.72 | 17.21 | 17.44 | +0.52% | 1.50 | 5.87% |
| 2025-11-25 | 17.20 | 17.55 | 17.07 | 17.35 | +0.64% | 0.93 | 3.65% |
| 2025-11-24 | 16.66 | 17.30 | 16.44 | 17.24 | +4.23% | 1.13 | 4.51% |
| 2025-11-21 | 16.80 | 17.05 | 16.47 | 16.54 | -2.30% | 0.93 | 3.79% |
| 2025-11-20 | 17.08 | 17.25 | 16.78 | 16.93 | +0.36% | 0.84 | 3.35% |