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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.17 | 14.95 | 14.17 | 14.69 | +3.60% | 0.69 | 5.55% |
| 2025-06-23 | 13.60 | 14.32 | 13.59 | 14.18 | +3.43% | 0.55 | 4.64% |
| 2025-06-20 | 13.89 | 14.06 | 13.66 | 13.71 | -1.30% | 0.28 | 2.37% |
| 2025-06-19 | 14.10 | 14.21 | 13.81 | 13.89 | -1.56% | 0.47 | 3.97% |
| 2025-06-18 | 14.10 | 14.18 | 13.96 | 14.11 | +0.07% | 0.26 | 2.16% |
| 2025-06-17 | 14.26 | 14.33 | 14.04 | 14.10 | -1.12% | 0.31 | 2.59% |
| 2025-06-16 | 13.99 | 14.35 | 13.90 | 14.26 | +1.86% | 0.40 | 3.30% |
| 2025-06-13 | 14.25 | 14.25 | 13.97 | 14.00 | -1.75% | 0.36 | 3.04% |
| 2025-06-12 | 14.22 | 14.33 | 14.15 | 14.25 | 0.00% | 0.32 | 2.61% |
| 2025-06-11 | 14.23 | 14.36 | 14.17 | 14.25 | +0.14% | 0.28 | 2.28% |
| 2025-06-10 | 14.39 | 14.48 | 14.01 | 14.23 | -1.04% | 0.40 | 3.35% |
| 2025-06-09 | 14.25 | 14.39 | 14.19 | 14.38 | +1.27% | 0.34 | 2.84% |
| 2025-06-06 | 14.04 | 14.23 | 13.92 | 14.20 | +1.14% | 0.39 | 3.23% |
| 2025-06-05 | 13.97 | 14.31 | 13.88 | 14.04 | +1.08% | 0.41 | 3.48% |
| 2025-06-04 | 13.88 | 14.01 | 13.87 | 13.89 | +0.14% | 0.31 | 2.59% |
| 2025-06-03 | 13.83 | 14.06 | 13.81 | 13.87 | -0.50% | 0.32 | 2.75% |
| 2025-05-30 | 14.20 | 14.21 | 13.85 | 13.94 | -2.04% | 0.46 | 3.89% |
| 2025-05-29 | 13.71 | 14.25 | 13.70 | 14.23 | +3.49% | 0.67 | 5.65% |
| 2025-05-28 | 13.66 | 13.95 | 13.61 | 13.75 | +0.51% | 0.44 | 3.73% |
| 2025-05-27 | 13.70 | 13.90 | 13.54 | 13.68 | +1.18% | 0.46 | 3.92% |