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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.22 | 13.58 | 13.19 | 13.52 | +1.88% | 0.31 | 2.68% |
| 2025-05-23 | 13.42 | 13.59 | 13.21 | 13.27 | -0.90% | 0.42 | 3.68% |
| 2025-05-22 | 13.68 | 13.94 | 13.30 | 13.39 | -1.83% | 0.44 | 3.78% |
| 2025-05-21 | 13.97 | 14.04 | 13.58 | 13.64 | -1.69% | 0.52 | 4.37% |
| 2025-05-20 | 13.77 | 13.89 | 13.59 | 13.87 | +1.43% | 0.48 | 3.99% |
| 2025-05-19 | 13.72 | 13.76 | 13.43 | 13.68 | -0.28% | 0.38 | 3.21% |
| 2025-05-16 | 13.65 | 13.84 | 13.65 | 13.72 | +0.14% | 0.39 | 3.26% |
| 2025-05-15 | 13.85 | 13.85 | 13.48 | 13.70 | -1.54% | 0.52 | 4.42% |
| 2025-05-14 | 13.80 | 13.97 | 13.55 | 13.91 | +0.85% | 0.65 | 5.43% |
| 2025-05-13 | 13.83 | 13.99 | 13.73 | 13.80 | +0.07% | 0.43 | 3.59% |
| 2025-05-12 | 13.77 | 13.88 | 13.66 | 13.79 | +1.15% | 0.32 | 2.64% |
| 2025-05-09 | 13.85 | 13.94 | 13.58 | 13.63 | -2.10% | 0.38 | 3.19% |
| 2025-05-08 | 13.85 | 14.11 | 13.63 | 13.92 | +2.15% | 0.39 | 3.24% |
| 2025-05-07 | 13.77 | 13.87 | 13.50 | 13.63 | +0.07% | 0.38 | 3.21% |
| 2025-05-06 | 13.31 | 13.64 | 13.30 | 13.62 | +2.95% | 0.43 | 3.63% |