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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.85 | 16.03 | 14.50 | 14.75 | -8.61% | 0.86 | 6.65% |
| 2026-03-20 | 16.79 | 17.10 | 16.03 | 16.14 | -3.81% | 0.62 | 4.45% |
| 2026-03-19 | 17.06 | 17.33 | 16.70 | 16.78 | -3.06% | 0.39 | 2.70% |
| 2026-03-18 | 16.99 | 17.36 | 16.73 | 17.31 | +2.06% | 0.38 | 2.66% |
| 2026-03-17 | 17.45 | 17.56 | 16.88 | 16.96 | -2.58% | 0.34 | 2.29% |
| 2026-03-16 | 17.21 | 17.73 | 17.21 | 17.41 | -0.91% | 0.43 | 2.91% |
| 2026-03-13 | 17.57 | 17.94 | 17.43 | 17.57 | -0.11% | 0.30 | 1.98% |
| 2026-03-12 | 17.98 | 18.19 | 17.43 | 17.59 | -2.06% | 0.41 | 2.75% |
| 2026-03-11 | 18.12 | 18.25 | 17.80 | 17.96 | -1.37% | 0.47 | 3.07% |
| 2026-03-10 | 17.86 | 18.25 | 17.84 | 18.21 | +3.35% | 0.54 | 3.55% |
| 2026-03-09 | 17.53 | 17.77 | 17.24 | 17.62 | -0.90% | 0.49 | 3.28% |
| 2026-03-06 | 17.05 | 17.85 | 17.00 | 17.78 | +4.16% | 0.52 | 3.45% |
| 2026-03-05 | 17.18 | 17.43 | 16.93 | 17.07 | +1.19% | 0.37 | 2.57% |
| 2026-03-04 | 16.77 | 17.08 | 16.56 | 16.87 | -0.71% | 0.54 | 3.75% |
| 2026-03-03 | 17.44 | 17.67 | 16.81 | 16.99 | -2.36% | 0.62 | 4.22% |
| 2026-03-02 | 17.80 | 18.06 | 17.13 | 17.40 | -3.06% | 0.69 | 4.67% |
| 2026-02-27 | 18.21 | 18.29 | 17.90 | 17.95 | -2.07% | 0.53 | 3.45% |
| 2026-02-26 | 18.27 | 18.34 | 18.10 | 18.33 | +0.71% | 0.32 | 2.08% |
| 2026-02-25 | 18.25 | 18.41 | 18.14 | 18.20 | -0.22% | 0.39 | 2.51% |
| 2026-02-24 | 17.87 | 18.35 | 17.87 | 18.24 | +2.30% | 0.39 | 2.54% |