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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.50 | 15.89 | 15.20 | 15.88 | +2.32% | 0.45 | 3.38% |
| 2025-09-15 | 15.48 | 15.66 | 15.39 | 15.52 | -0.39% | 0.31 | 2.40% |
| 2025-09-12 | 15.80 | 15.86 | 15.51 | 15.58 | -1.39% | 0.31 | 2.31% |
| 2025-09-11 | 15.70 | 15.83 | 15.53 | 15.80 | +0.89% | 0.35 | 2.66% |
| 2025-09-10 | 15.66 | 15.77 | 15.51 | 15.66 | +0.38% | 0.24 | 1.77% |
| 2025-09-09 | 15.69 | 15.84 | 15.48 | 15.60 | -0.76% | 0.34 | 2.56% |
| 2025-09-08 | 15.50 | 15.75 | 15.44 | 15.72 | +1.68% | 0.32 | 2.45% |
| 2025-09-05 | 15.26 | 15.49 | 15.17 | 15.46 | +1.18% | 0.46 | 3.55% |
| 2025-09-04 | 15.07 | 15.53 | 14.97 | 15.28 | +1.80% | 0.50 | 3.84% |
| 2025-09-03 | 15.68 | 15.68 | 14.94 | 15.01 | -4.15% | 0.40 | 3.09% |
| 2025-09-02 | 15.57 | 15.68 | 15.00 | 15.66 | +0.58% | 0.62 | 4.75% |
| 2025-09-01 | 15.38 | 15.80 | 15.38 | 15.57 | +1.24% | 0.46 | 3.50% |
| 2025-08-29 | 15.55 | 15.63 | 15.22 | 15.38 | -0.58% | 0.57 | 4.38% |
| 2025-08-28 | 15.65 | 16.00 | 14.85 | 15.47 | -0.96% | 0.72 | 5.54% |
| 2025-08-27 | 16.38 | 16.46 | 15.55 | 15.62 | -4.35% | 0.77 | 5.63% |
| 2025-08-26 | 16.21 | 16.50 | 16.07 | 16.33 | +0.55% | 0.45 | 3.26% |
| 2025-08-25 | 16.30 | 16.49 | 16.14 | 16.24 | +0.56% | 0.57 | 4.15% |
| 2025-08-22 | 16.42 | 16.67 | 16.10 | 16.15 | -1.88% | 0.72 | 5.20% |
| 2025-08-21 | 16.41 | 16.57 | 16.30 | 16.46 | +0.12% | 0.53 | 3.81% |
| 2025-08-20 | 16.51 | 16.51 | 16.24 | 16.44 | -0.48% | 0.40 | 2.90% |