建科智能 sz.300823
19.10
+3.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.91 | 19.22 | 18.41 | 19.10 | +3.13% | 0.70 | 4.40% |
| 2026-05-21 | 19.25 | 19.68 | 18.42 | 18.52 | -4.04% | 0.76 | 4.71% |
| 2026-05-20 | 19.29 | 19.33 | 18.98 | 19.30 | -0.41% | 0.54 | 3.32% |
| 2026-05-19 | 19.37 | 19.64 | 19.08 | 19.38 | 0.00% | 0.61 | 3.74% |
| 2026-05-18 | 19.03 | 19.47 | 18.83 | 19.38 | +1.20% | 0.71 | 4.33% |
| 2026-05-15 | 19.22 | 19.50 | 18.91 | 19.15 | -0.26% | 0.81 | 4.99% |
| 2026-05-14 | 19.49 | 19.49 | 19.02 | 19.20 | -0.62% | 0.66 | 4.04% |
| 2026-05-13 | 19.39 | 19.68 | 19.08 | 19.32 | -0.15% | 0.92 | 5.62% |
| 2026-05-12 | 19.69 | 19.97 | 19.12 | 19.35 | -1.48% | 0.96 | 5.82% |
| 2026-05-11 | 19.30 | 19.72 | 19.05 | 19.64 | -0.36% | 1.31 | 7.94% |
| 2026-05-08 | 19.20 | 19.84 | 18.75 | 19.71 | +2.44% | 1.68 | 10.15% |
| 2026-05-07 | 18.87 | 19.59 | 18.87 | 19.24 | +1.32% | 1.38 | 8.44% |
| 2026-05-06 | 18.82 | 19.19 | 18.61 | 18.99 | +0.96% | 1.84 | 11.48% |
| 2026-04-30 | 18.61 | 18.85 | 18.22 | 18.81 | +0.37% | 1.79 | 11.32% |
| 2026-04-29 | 18.24 | 19.50 | 18.13 | 18.74 | +2.85% | 2.42 | 15.23% |
| 2026-04-28 | 17.48 | 18.98 | 17.20 | 18.22 | +7.62% | 2.60 | 16.70% |
| 2026-04-27 | 16.42 | 17.05 | 16.25 | 16.93 | +2.54% | 0.52 | 3.70% |
| 2026-04-24 | 16.19 | 16.68 | 15.91 | 16.51 | +1.98% | 0.47 | 3.39% |
| 2026-04-23 | 16.50 | 16.52 | 16.09 | 16.19 | -1.46% | 0.33 | 2.40% |
| 2026-04-22 | 16.45 | 16.58 | 16.25 | 16.43 | -0.60% | 0.25 | 1.79% |