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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.22 | 16.56 | 16.08 | 16.52 | +1.47% | 0.49 | 3.56% |
| 2025-08-18 | 16.03 | 16.38 | 16.03 | 16.28 | +1.81% | 0.50 | 3.64% |
| 2025-08-15 | 16.01 | 16.22 | 15.87 | 15.99 | +0.13% | 0.56 | 4.11% |
| 2025-08-14 | 16.57 | 16.69 | 15.94 | 15.97 | -3.21% | 0.75 | 5.43% |
| 2025-08-13 | 16.66 | 16.86 | 16.46 | 16.50 | -0.96% | 0.71 | 5.03% |
| 2025-08-12 | 16.66 | 17.08 | 16.52 | 16.66 | 0.00% | 0.86 | 6.07% |
| 2025-08-11 | 16.62 | 16.71 | 16.44 | 16.66 | +0.12% | 0.78 | 5.56% |
| 2025-08-08 | 16.50 | 16.69 | 16.34 | 16.64 | +0.85% | 0.80 | 5.69% |
| 2025-08-07 | 16.68 | 16.81 | 16.45 | 16.50 | -0.72% | 0.56 | 4.00% |
| 2025-08-06 | 16.59 | 16.70 | 16.51 | 16.62 | +0.06% | 0.70 | 4.95% |
| 2025-08-05 | 16.65 | 16.68 | 16.38 | 16.61 | +0.85% | 0.65 | 4.67% |
| 2025-08-04 | 16.26 | 16.50 | 16.02 | 16.47 | +1.29% | 0.55 | 3.94% |
| 2025-08-01 | 16.17 | 16.36 | 16.11 | 16.26 | 0.00% | 0.63 | 4.58% |
| 2025-07-31 | 16.65 | 16.70 | 16.18 | 16.26 | -2.75% | 0.90 | 6.44% |
| 2025-07-30 | 16.61 | 16.75 | 16.34 | 16.72 | +1.15% | 1.18 | 8.40% |
| 2025-07-29 | 16.66 | 16.83 | 16.28 | 16.53 | -0.78% | 1.27 | 9.07% |
| 2025-07-28 | 16.45 | 16.95 | 16.33 | 16.66 | +0.60% | 1.69 | 11.94% |
| 2025-07-25 | 16.14 | 17.45 | 16.01 | 16.56 | +3.37% | 2.27 | 16.14% |
| 2025-07-24 | 16.08 | 16.59 | 16.00 | 16.02 | -0.93% | 1.32 | 9.56% |
| 2025-07-23 | 16.86 | 16.86 | 16.14 | 16.17 | -5.16% | 1.94 | 13.97% |