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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.20 | 17.32 | 16.78 | 16.87 | -1.92% | 0.98 | 3.95% |
| 2025-11-18 | 17.57 | 17.57 | 17.01 | 17.20 | -1.71% | 0.93 | 3.70% |
| 2025-11-17 | 17.50 | 17.65 | 17.13 | 17.50 | -0.62% | 1.10 | 4.31% |
| 2025-11-14 | 17.50 | 17.76 | 17.31 | 17.61 | +1.62% | 1.37 | 5.33% |
| 2025-11-13 | 17.34 | 17.45 | 17.10 | 17.33 | -0.46% | 1.01 | 3.98% |
| 2025-11-12 | 17.83 | 17.83 | 17.30 | 17.41 | -2.36% | 1.36 | 5.29% |
| 2025-11-11 | 17.10 | 18.08 | 16.95 | 17.83 | +4.27% | 2.16 | 8.33% |
| 2025-11-10 | 16.81 | 17.12 | 16.72 | 17.10 | -0.52% | 1.54 | 6.18% |
| 2025-11-07 | 17.35 | 17.52 | 17.16 | 17.19 | -1.88% | 1.39 | 5.48% |
| 2025-11-06 | 18.00 | 18.05 | 17.34 | 17.52 | -2.67% | 2.12 | 8.25% |
| 2025-11-05 | 17.47 | 18.49 | 17.43 | 18.00 | +1.24% | 2.50 | 9.46% |
| 2025-11-04 | 17.50 | 17.94 | 17.39 | 17.78 | +0.28% | 2.29 | 8.85% |
| 2025-11-03 | 17.17 | 18.37 | 16.88 | 17.73 | +3.26% | 3.42 | 13.25% |
| 2025-10-31 | 16.80 | 17.28 | 16.64 | 17.17 | +0.70% | 2.01 | 8.04% |
| 2025-10-30 | 16.79 | 17.18 | 16.63 | 17.05 | +0.65% | 2.45 | 9.87% |
| 2025-10-29 | 17.18 | 17.39 | 16.84 | 16.94 | -2.48% | 2.44 | 9.77% |
| 2025-10-28 | 17.92 | 17.96 | 17.27 | 17.37 | -3.61% | 3.15 | 12.22% |
| 2025-10-27 | 18.86 | 18.90 | 17.78 | 18.02 | -5.61% | 4.62 | 17.43% |
| 2025-10-24 | 21.50 | 22.43 | 19.01 | 19.09 | -7.96% | 7.71 | 25.65% |
| 2025-10-23 | 20.74 | 20.74 | 20.74 | 20.74 | +20.02% | 2.82 | 9.26% |