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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.56 | 14.71 | 14.25 | 14.51 | -0.34% | 0.33 | 2.72% |
| 2025-12-16 | 14.96 | 14.99 | 14.51 | 14.56 | -2.93% | 0.35 | 2.81% |
| 2025-12-15 | 14.80 | 15.26 | 14.61 | 15.00 | +0.81% | 0.38 | 2.99% |
| 2025-12-12 | 15.05 | 15.51 | 14.85 | 14.88 | -1.26% | 0.48 | 3.70% |
| 2025-12-11 | 15.59 | 15.64 | 15.04 | 15.07 | -3.02% | 0.48 | 3.71% |
| 2025-12-10 | 16.05 | 16.11 | 15.47 | 15.54 | -3.18% | 0.37 | 2.78% |
| 2025-12-09 | 16.16 | 16.29 | 15.99 | 16.05 | -0.86% | 0.28 | 2.02% |
| 2025-12-08 | 16.22 | 16.43 | 16.15 | 16.19 | +0.25% | 0.32 | 2.34% |
| 2025-12-05 | 15.72 | 16.18 | 15.59 | 16.15 | +2.74% | 0.33 | 2.41% |
| 2025-12-04 | 15.98 | 16.07 | 15.61 | 15.72 | -1.63% | 0.36 | 2.70% |
| 2025-12-03 | 16.29 | 16.29 | 15.85 | 15.98 | -0.87% | 0.32 | 2.33% |
| 2025-12-02 | 16.33 | 16.36 | 15.95 | 16.12 | -0.98% | 0.36 | 2.61% |
| 2025-12-01 | 16.41 | 16.58 | 16.21 | 16.28 | +0.18% | 0.43 | 3.12% |
| 2025-11-28 | 15.93 | 16.28 | 15.81 | 16.25 | +1.56% | 0.35 | 2.58% |
| 2025-11-27 | 15.86 | 16.07 | 15.72 | 16.00 | +1.39% | 0.34 | 2.52% |
| 2025-11-26 | 16.06 | 16.45 | 15.74 | 15.78 | -1.74% | 0.38 | 2.79% |
| 2025-11-25 | 16.04 | 16.25 | 15.80 | 16.06 | +1.13% | 0.44 | 3.25% |
| 2025-11-24 | 15.61 | 15.96 | 15.52 | 15.88 | +2.32% | 0.50 | 3.71% |
| 2025-11-21 | 16.29 | 16.59 | 15.40 | 15.52 | -5.54% | 0.75 | 5.62% |
| 2025-11-20 | 16.58 | 17.02 | 16.16 | 16.43 | +0.06% | 0.65 | 4.61% |