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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.50 | 16.66 | 16.32 | 16.53 | +0.85% | 0.51 | 3.61% |
| 2026-01-15 | 16.32 | 16.46 | 16.20 | 16.39 | +0.18% | 0.38 | 2.76% |
| 2026-01-14 | 16.21 | 16.66 | 16.07 | 16.36 | +1.05% | 0.75 | 5.36% |
| 2026-01-13 | 16.31 | 16.40 | 15.97 | 16.19 | -0.37% | 0.48 | 3.45% |
| 2026-01-12 | 15.88 | 16.33 | 15.82 | 16.25 | +2.33% | 0.44 | 3.25% |
| 2026-01-09 | 15.84 | 15.96 | 15.70 | 15.88 | +0.51% | 0.38 | 2.86% |
| 2026-01-08 | 15.49 | 15.87 | 15.42 | 15.80 | +2.00% | 0.41 | 3.09% |
| 2026-01-07 | 15.68 | 15.71 | 15.45 | 15.49 | -1.15% | 0.28 | 2.11% |
| 2026-01-06 | 15.62 | 15.87 | 15.60 | 15.67 | +0.13% | 0.38 | 2.86% |
| 2026-01-05 | 15.62 | 15.84 | 15.51 | 15.65 | +0.19% | 0.46 | 3.45% |
| 2025-12-31 | 15.48 | 15.70 | 15.25 | 15.62 | +0.77% | 0.32 | 2.46% |
| 2025-12-30 | 15.40 | 15.85 | 15.21 | 15.50 | +0.52% | 0.39 | 2.98% |
| 2025-12-29 | 15.32 | 15.45 | 15.19 | 15.42 | +0.85% | 0.34 | 2.63% |
| 2025-12-26 | 15.69 | 15.75 | 15.29 | 15.29 | -2.11% | 0.35 | 2.63% |
| 2025-12-25 | 15.48 | 15.69 | 15.42 | 15.62 | +1.17% | 0.25 | 1.93% |
| 2025-12-24 | 15.30 | 15.49 | 15.13 | 15.44 | +0.65% | 0.32 | 2.44% |
| 2025-12-23 | 15.22 | 15.42 | 15.12 | 15.34 | +0.39% | 0.34 | 2.65% |
| 2025-12-22 | 15.51 | 15.69 | 15.21 | 15.28 | -0.91% | 0.34 | 2.62% |
| 2025-12-19 | 14.97 | 15.45 | 14.93 | 15.42 | +3.35% | 0.30 | 2.36% |
| 2025-12-18 | 14.33 | 15.17 | 14.33 | 14.92 | +2.83% | 0.44 | 3.49% |