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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.90 | 17.19 | 16.40 | 17.05 | +1.01% | 3.16 | 22.17% |
| 2025-07-21 | 15.78 | 17.50 | 15.46 | 16.88 | +11.71% | 3.41 | 24.45% |
| 2025-07-18 | 15.16 | 15.17 | 14.96 | 15.11 | +0.07% | 0.24 | 1.90% |
| 2025-07-17 | 15.18 | 15.21 | 15.01 | 15.10 | +0.27% | 0.38 | 3.00% |
| 2025-07-16 | 14.95 | 15.16 | 14.91 | 15.06 | +0.80% | 0.42 | 3.30% |
| 2025-07-15 | 15.13 | 15.19 | 14.79 | 14.94 | -1.39% | 0.40 | 3.19% |
| 2025-07-14 | 14.99 | 15.18 | 14.98 | 15.15 | +1.07% | 0.37 | 2.90% |
| 2025-07-11 | 15.13 | 15.28 | 14.84 | 14.99 | -0.99% | 0.39 | 3.08% |
| 2025-07-10 | 15.00 | 15.15 | 14.88 | 15.14 | +1.07% | 0.39 | 3.02% |
| 2025-07-09 | 15.00 | 15.22 | 14.90 | 14.98 | -0.13% | 0.47 | 3.70% |
| 2025-07-08 | 15.02 | 15.11 | 14.86 | 15.00 | +0.47% | 0.36 | 2.84% |
| 2025-07-07 | 14.84 | 14.93 | 14.73 | 14.93 | +1.01% | 0.33 | 2.59% |
| 2025-07-04 | 14.96 | 15.01 | 14.75 | 14.78 | -1.53% | 0.38 | 2.99% |
| 2025-07-03 | 15.01 | 15.10 | 14.88 | 15.01 | +0.20% | 0.35 | 2.75% |
| 2025-07-02 | 14.95 | 15.17 | 14.70 | 14.98 | +0.88% | 0.53 | 4.16% |
| 2025-07-01 | 14.87 | 15.06 | 14.72 | 14.85 | -0.27% | 0.42 | 3.30% |
| 2025-06-30 | 14.75 | 14.95 | 14.66 | 14.89 | +1.36% | 0.39 | 3.09% |
| 2025-06-27 | 14.67 | 14.82 | 14.60 | 14.69 | +0.07% | 0.28 | 2.27% |
| 2025-06-26 | 14.69 | 14.79 | 14.59 | 14.68 | -0.27% | 0.33 | 2.64% |
| 2025-06-25 | 14.69 | 14.80 | 14.53 | 14.72 | +0.20% | 0.51 | 4.12% |