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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.75 | 18.06 | 17.70 | 17.83 | -0.11% | 0.39 | 2.54% |
| 2026-02-12 | 17.99 | 18.09 | 17.73 | 17.85 | -0.50% | 0.30 | 1.96% |
| 2026-02-11 | 18.02 | 18.07 | 17.65 | 17.94 | -0.33% | 0.38 | 2.48% |
| 2026-02-10 | 18.05 | 18.14 | 17.91 | 18.00 | +0.17% | 0.43 | 2.78% |
| 2026-02-09 | 18.15 | 18.22 | 17.76 | 17.97 | 0.00% | 0.51 | 3.38% |
| 2026-02-06 | 17.80 | 18.18 | 17.54 | 17.97 | +0.90% | 0.53 | 3.47% |
| 2026-02-05 | 17.93 | 18.18 | 17.75 | 17.81 | -0.67% | 0.59 | 3.88% |
| 2026-02-04 | 17.74 | 18.55 | 17.63 | 17.93 | +1.13% | 0.89 | 5.82% |
| 2026-02-03 | 17.49 | 17.86 | 17.35 | 17.73 | +2.19% | 0.84 | 5.60% |
| 2026-02-02 | 17.00 | 17.88 | 17.00 | 17.35 | +2.30% | 1.05 | 7.07% |
| 2026-01-30 | 16.83 | 17.25 | 16.69 | 16.96 | +0.65% | 0.51 | 3.53% |
| 2026-01-29 | 16.96 | 17.24 | 16.66 | 16.85 | -0.88% | 0.43 | 2.98% |
| 2026-01-28 | 17.32 | 17.44 | 16.92 | 17.00 | -1.68% | 0.45 | 3.10% |
| 2026-01-27 | 17.27 | 17.39 | 16.65 | 17.29 | -0.17% | 0.61 | 4.23% |
| 2026-01-26 | 17.66 | 17.71 | 17.05 | 17.32 | -0.86% | 0.66 | 4.45% |
| 2026-01-23 | 17.48 | 17.63 | 17.40 | 17.47 | -0.06% | 0.40 | 2.70% |
| 2026-01-22 | 17.28 | 17.65 | 17.12 | 17.48 | +1.16% | 0.54 | 3.68% |
| 2026-01-21 | 16.93 | 17.40 | 16.67 | 17.28 | +1.71% | 0.47 | 3.23% |
| 2026-01-20 | 17.08 | 17.13 | 16.78 | 16.99 | +0.30% | 0.52 | 3.60% |
| 2026-01-19 | 16.55 | 16.98 | 16.51 | 16.94 | +2.48% | 0.61 | 4.25% |