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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.96 | 17.12 | 16.34 | 16.42 | -3.47% | 0.73 | 5.18% |
| 2025-11-18 | 17.15 | 17.15 | 16.87 | 17.01 | -1.45% | 0.48 | 3.31% |
| 2025-11-17 | 16.99 | 17.29 | 16.95 | 17.26 | +0.94% | 0.49 | 3.37% |
| 2025-11-14 | 16.62 | 17.38 | 16.60 | 17.10 | +2.40% | 0.81 | 5.58% |
| 2025-11-13 | 16.79 | 16.84 | 16.66 | 16.70 | -0.24% | 0.32 | 2.22% |
| 2025-11-12 | 16.87 | 16.96 | 16.62 | 16.74 | -0.89% | 0.37 | 2.61% |
| 2025-11-11 | 16.78 | 16.92 | 16.74 | 16.89 | +1.02% | 0.41 | 2.87% |
| 2025-11-10 | 16.83 | 16.91 | 16.70 | 16.72 | -0.65% | 0.47 | 3.31% |
| 2025-11-07 | 16.82 | 16.98 | 16.66 | 16.83 | -0.06% | 0.54 | 3.78% |
| 2025-11-06 | 16.96 | 17.05 | 16.69 | 16.84 | -0.06% | 0.67 | 4.72% |
| 2025-11-05 | 16.67 | 16.91 | 16.53 | 16.85 | +0.42% | 0.77 | 5.42% |
| 2025-11-04 | 16.34 | 16.80 | 16.33 | 16.78 | +2.38% | 1.08 | 7.62% |
| 2025-11-03 | 16.29 | 16.42 | 16.15 | 16.39 | +0.61% | 0.62 | 4.51% |
| 2025-10-31 | 16.13 | 16.39 | 15.91 | 16.29 | +2.20% | 0.76 | 5.51% |
| 2025-10-30 | 16.00 | 16.26 | 15.92 | 15.94 | -0.93% | 0.59 | 4.33% |
| 2025-10-29 | 16.35 | 16.40 | 16.02 | 16.09 | -1.59% | 0.64 | 4.66% |
| 2025-10-28 | 16.42 | 16.60 | 16.21 | 16.35 | -0.37% | 0.77 | 5.53% |
| 2025-10-27 | 16.29 | 16.50 | 16.05 | 16.41 | +1.55% | 1.02 | 7.39% |
| 2025-10-24 | 16.15 | 16.35 | 15.95 | 16.16 | +0.31% | 1.27 | 9.23% |
| 2025-10-23 | 16.29 | 16.42 | 15.81 | 16.11 | -3.30% | 1.87 | 13.78% |