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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.12 | 15.30 | 14.98 | 15.22 | +0.79% | 0.38 | 1.73% |
| 2025-09-15 | 15.05 | 15.15 | 14.93 | 15.10 | +0.07% | 0.28 | 1.29% |
| 2025-09-12 | 15.15 | 15.25 | 15.01 | 15.09 | 0.00% | 0.40 | 1.82% |
| 2025-09-11 | 14.99 | 15.10 | 14.75 | 15.09 | +1.00% | 0.43 | 1.95% |
| 2025-09-10 | 14.97 | 15.05 | 14.89 | 14.94 | 0.00% | 0.23 | 1.07% |
| 2025-09-09 | 15.14 | 15.14 | 14.84 | 14.94 | -0.93% | 0.33 | 1.50% |
| 2025-09-08 | 14.98 | 15.12 | 14.93 | 15.08 | +0.73% | 0.36 | 1.61% |
| 2025-09-05 | 14.81 | 14.97 | 14.58 | 14.97 | +1.56% | 0.39 | 1.80% |
| 2025-09-04 | 14.63 | 15.05 | 14.45 | 14.74 | +1.52% | 0.58 | 2.66% |
| 2025-09-03 | 15.03 | 15.05 | 14.47 | 14.52 | -3.01% | 0.42 | 1.93% |
| 2025-09-02 | 15.17 | 15.18 | 14.77 | 14.97 | -1.32% | 0.55 | 2.49% |
| 2025-09-01 | 14.91 | 15.25 | 14.91 | 15.17 | +0.80% | 0.51 | 2.28% |
| 2025-08-29 | 15.26 | 15.45 | 15.00 | 15.05 | -1.18% | 0.81 | 3.63% |
| 2025-08-28 | 15.52 | 15.74 | 14.78 | 15.23 | -1.81% | 0.97 | 4.34% |
| 2025-08-27 | 16.10 | 16.16 | 15.47 | 15.51 | -3.90% | 1.02 | 4.39% |
| 2025-08-26 | 16.27 | 16.35 | 16.04 | 16.14 | -0.80% | 0.79 | 3.34% |
| 2025-08-25 | 15.96 | 16.38 | 15.91 | 16.27 | +1.94% | 1.23 | 5.16% |
| 2025-08-22 | 16.10 | 16.10 | 15.84 | 15.96 | -0.19% | 0.77 | 3.30% |
| 2025-08-21 | 16.02 | 16.38 | 15.91 | 15.99 | +0.31% | 1.01 | 4.27% |
| 2025-08-20 | 16.09 | 16.09 | 15.76 | 15.94 | -1.24% | 0.82 | 3.53% |