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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.42 | 18.49 | 16.23 | 17.28 | +5.37% | 3.91 | 15.35% |
| 2025-10-21 | 16.38 | 16.66 | 16.04 | 16.40 | +1.05% | 1.31 | 5.47% |
| 2025-10-20 | 16.06 | 16.75 | 15.99 | 16.23 | +1.31% | 1.79 | 7.47% |
| 2025-10-17 | 15.50 | 16.48 | 15.38 | 16.02 | +2.69% | 2.02 | 8.54% |
| 2025-10-16 | 15.48 | 15.84 | 15.26 | 15.60 | +0.91% | 0.83 | 3.66% |
| 2025-10-15 | 15.58 | 15.76 | 15.35 | 15.46 | -0.77% | 0.67 | 2.93% |
| 2025-10-14 | 15.85 | 15.98 | 15.53 | 15.58 | -1.02% | 0.77 | 3.35% |
| 2025-10-13 | 14.91 | 16.07 | 14.61 | 15.74 | +3.08% | 1.45 | 6.35% |
| 2025-10-10 | 15.11 | 15.45 | 15.01 | 15.27 | +0.79% | 0.64 | 2.87% |
| 2025-10-09 | 15.38 | 15.38 | 15.08 | 15.15 | -1.62% | 0.64 | 2.86% |
| 2025-09-30 | 15.47 | 15.65 | 15.27 | 15.40 | -0.71% | 0.61 | 2.69% |
| 2025-09-29 | 15.49 | 15.65 | 15.07 | 15.51 | +0.58% | 0.82 | 3.64% |
| 2025-09-26 | 15.22 | 15.78 | 14.90 | 15.42 | +1.58% | 1.13 | 4.99% |
| 2025-09-25 | 15.35 | 15.85 | 15.01 | 15.18 | -0.78% | 1.08 | 4.76% |
| 2025-09-24 | 14.87 | 15.49 | 14.80 | 15.30 | +1.66% | 0.88 | 3.94% |
| 2025-09-23 | 14.71 | 15.34 | 14.70 | 15.05 | +2.31% | 1.10 | 5.01% |
| 2025-09-22 | 14.90 | 14.94 | 14.61 | 14.71 | -1.28% | 0.35 | 1.63% |
| 2025-09-19 | 14.86 | 14.99 | 14.69 | 14.90 | +0.47% | 0.33 | 1.52% |
| 2025-09-18 | 15.21 | 15.21 | 14.70 | 14.83 | -2.50% | 0.48 | 2.19% |
| 2025-09-17 | 15.14 | 15.25 | 15.08 | 15.21 | -0.07% | 0.30 | 1.33% |