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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.83 | 18.20 | 15.83 | 16.66 | +5.91% | 2.45 | 16.88% |
| 2025-10-21 | 15.43 | 15.78 | 15.39 | 15.73 | +2.21% | 0.43 | 3.26% |
| 2025-10-20 | 15.03 | 15.39 | 14.98 | 15.39 | +2.94% | 0.39 | 2.98% |
| 2025-10-17 | 15.20 | 15.35 | 14.88 | 14.95 | -1.19% | 0.27 | 2.11% |
| 2025-10-16 | 15.45 | 15.52 | 15.07 | 15.13 | -2.07% | 0.22 | 1.73% |
| 2025-10-15 | 15.29 | 15.55 | 15.21 | 15.45 | +1.58% | 0.32 | 2.44% |
| 2025-10-14 | 15.56 | 15.69 | 15.21 | 15.21 | -2.25% | 0.38 | 2.88% |
| 2025-10-13 | 14.85 | 15.57 | 14.51 | 15.56 | +1.83% | 0.55 | 4.27% |
| 2025-10-10 | 15.27 | 15.48 | 15.10 | 15.28 | -0.20% | 0.30 | 2.30% |
| 2025-10-09 | 15.39 | 15.56 | 15.18 | 15.31 | -0.26% | 0.33 | 2.52% |
| 2025-09-30 | 15.40 | 15.51 | 15.22 | 15.35 | -0.13% | 0.31 | 2.35% |
| 2025-09-29 | 15.19 | 15.48 | 14.91 | 15.37 | +1.65% | 0.37 | 2.87% |
| 2025-09-26 | 15.18 | 15.40 | 14.92 | 15.12 | -0.46% | 0.26 | 2.05% |
| 2025-09-25 | 15.38 | 15.66 | 15.14 | 15.19 | -0.72% | 0.39 | 3.03% |
| 2025-09-24 | 14.80 | 15.39 | 14.60 | 15.30 | +3.59% | 0.60 | 4.67% |
| 2025-09-23 | 15.12 | 15.15 | 14.17 | 14.77 | -2.31% | 0.73 | 5.89% |
| 2025-09-22 | 15.20 | 15.37 | 14.98 | 15.12 | -0.85% | 0.37 | 2.91% |
| 2025-09-19 | 15.61 | 15.67 | 15.01 | 15.25 | -2.31% | 0.48 | 3.71% |
| 2025-09-18 | 16.19 | 16.19 | 15.39 | 15.61 | -2.62% | 0.42 | 3.16% |
| 2025-09-17 | 15.88 | 16.24 | 15.71 | 16.03 | +0.94% | 0.43 | 3.15% |