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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.50 | 16.75 | 16.42 | 16.53 | +0.12% | 0.35 | 2.46% |
| 2026-04-20 | 16.35 | 16.59 | 16.20 | 16.51 | +0.98% | 0.29 | 2.09% |
| 2026-04-17 | 16.44 | 16.57 | 16.21 | 16.35 | -0.55% | 0.31 | 2.21% |
| 2026-04-16 | 16.06 | 16.52 | 15.81 | 16.44 | +3.01% | 0.36 | 2.65% |
| 2026-04-15 | 16.20 | 16.25 | 15.92 | 15.96 | -0.93% | 0.39 | 2.87% |
| 2026-04-14 | 16.32 | 16.47 | 15.86 | 16.11 | -0.12% | 0.43 | 3.11% |
| 2026-04-13 | 16.34 | 16.42 | 16.02 | 16.13 | -1.53% | 0.36 | 2.65% |
| 2026-04-10 | 16.35 | 16.78 | 16.33 | 16.38 | +0.55% | 0.39 | 2.76% |
| 2026-04-09 | 16.85 | 16.85 | 16.19 | 16.29 | -3.61% | 0.53 | 3.82% |
| 2026-04-08 | 16.45 | 16.95 | 16.10 | 16.90 | +6.89% | 0.64 | 4.49% |
| 2026-04-07 | 15.32 | 15.92 | 15.18 | 15.81 | +3.81% | 0.53 | 3.98% |
| 2026-04-03 | 15.93 | 15.93 | 15.07 | 15.23 | -3.91% | 0.37 | 2.88% |
| 2026-04-02 | 16.20 | 16.49 | 15.59 | 15.85 | -2.10% | 0.46 | 3.37% |
| 2026-04-01 | 16.47 | 16.74 | 15.95 | 16.19 | +0.50% | 0.55 | 3.96% |
| 2026-03-31 | 16.39 | 16.73 | 16.08 | 16.11 | -1.65% | 0.64 | 4.61% |
| 2026-03-30 | 15.46 | 16.46 | 15.45 | 16.38 | +0.61% | 0.52 | 3.81% |
| 2026-03-27 | 15.75 | 16.43 | 15.58 | 16.28 | +2.78% | 0.44 | 3.24% |
| 2026-03-26 | 16.37 | 16.52 | 15.73 | 15.84 | -3.24% | 0.51 | 3.74% |
| 2026-03-25 | 16.34 | 16.60 | 16.15 | 16.37 | +1.99% | 0.81 | 5.83% |
| 2026-03-24 | 15.34 | 16.10 | 14.93 | 16.05 | +8.81% | 1.13 | 8.55% |