建科院(300675)股票行情
建科院(300675)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 15.12 | 15.22 | 0.12 | 0.79% | 14.98 | 15.30 | 25364 | 3841.74 | 1.73% | 0.00 |
| 2025-09-15 | 15.05 | 15.10 | 0.01 | 0.07% | 14.93 | 15.15 | 18952 | 2845.98 | 1.29% | 0.00 |
| 2025-09-12 | 15.15 | 15.09 | 0.00 | 0.00% | 15.01 | 15.25 | 26714 | 4044.11 | 1.82% | 0.00 |
| 2025-09-11 | 14.99 | 15.09 | 0.15 | 1.00% | 14.75 | 15.10 | 28636 | 4283.08 | 1.95% | 0.00 |
| 2025-09-10 | 14.97 | 14.94 | 0.00 | 0.00% | 14.89 | 15.05 | 15622 | 2336.49 | 1.07% | 0.00 |
| 2025-09-09 | 15.14 | 14.94 | -0.14 | -0.93% | 14.84 | 15.14 | 22067 | 3306.61 | 1.50% | 0.00 |
| 2025-09-08 | 14.98 | 15.08 | 0.11 | 0.73% | 14.93 | 15.12 | 23668 | 3556.95 | 1.61% | 0.00 |
| 2025-09-05 | 14.81 | 14.97 | 0.23 | 1.56% | 14.58 | 14.97 | 26427 | 3913.72 | 1.80% | 0.00 |
| 2025-09-04 | 14.63 | 14.74 | 0.22 | 1.52% | 14.45 | 15.05 | 39032 | 5776.69 | 2.66% | 0.00 |
| 2025-09-03 | 15.03 | 14.52 | -0.45 | -3.01% | 14.47 | 15.05 | 28343 | 4179.17 | 1.93% | 0.00 |
| 2025-09-02 | 15.17 | 14.97 | -0.20 | -1.32% | 14.77 | 15.18 | 36530 | 5451.52 | 2.49% | 0.00 |
| 2025-09-01 | 14.91 | 15.17 | 0.12 | 0.80% | 14.91 | 15.25 | 33397 | 5050.51 | 2.28% | 0.00 |
| 2025-08-29 | 15.26 | 15.05 | -0.18 | -1.18% | 15.00 | 15.45 | 53230 | 8062.50 | 3.63% | 0.00 |
| 2025-08-28 | 15.52 | 15.23 | -0.28 | -1.81% | 14.78 | 15.74 | 63643 | 9705.26 | 4.34% | 0.00 |
| 2025-08-27 | 16.10 | 15.51 | -0.63 | -3.90% | 15.47 | 16.16 | 64432 | 10198.44 | 4.39% | 0.00 |
| 2025-08-26 | 16.27 | 16.14 | -0.13 | -0.80% | 16.04 | 16.35 | 49056 | 7923.64 | 3.34% | 0.00 |
| 2025-08-25 | 15.96 | 16.27 | 0.31 | 1.94% | 15.91 | 16.38 | 75741 | 12255.87 | 5.16% | 0.00 |
| 2025-08-22 | 16.10 | 15.96 | -0.03 | -0.19% | 15.84 | 16.10 | 48451 | 7709.48 | 3.30% | 0.00 |
| 2025-08-21 | 16.02 | 15.99 | 0.05 | 0.31% | 15.91 | 16.38 | 62675 | 10108.09 | 4.27% | 0.00 |
| 2025-08-20 | 16.09 | 15.94 | -0.20 | -1.24% | 15.76 | 16.09 | 51840 | 8225.03 | 3.53% | 0.00 |
| 2025-08-19 | 16.06 | 16.14 | 0.09 | 0.56% | 15.95 | 16.31 | 54423 | 8793.76 | 3.71% | 0.00 |
| 2025-08-18 | 15.99 | 16.05 | 0.19 | 1.20% | 15.89 | 16.10 | 57674 | 9239.89 | 3.93% | 0.00 |
| 2025-08-15 | 15.68 | 15.86 | 0.15 | 0.95% | 15.60 | 16.09 | 83791 | 13233.10 | 5.71% | 0.00 |
| 2025-08-14 | 16.43 | 15.71 | -0.64 | -3.91% | 15.71 | 16.47 | 72864 | 11649.57 | 4.97% | 0.00 |
| 2025-08-13 | 16.86 | 16.35 | -0.41 | -2.45% | 16.28 | 16.99 | 82154 | 13534.76 | 5.60% | 0.00 |
| 2025-08-12 | 16.75 | 16.76 | 0.18 | 1.09% | 16.41 | 16.97 | 115476 | 19258.50 | 7.87% | 0.00 |
| 2025-08-11 | 16.13 | 16.58 | 0.59 | 3.69% | 16.02 | 16.69 | 110078 | 18102.04 | 7.51% | 0.00 |
| 2025-08-08 | 15.67 | 15.99 | 0.34 | 2.17% | 15.58 | 16.15 | 88156 | 14037.31 | 6.01% | 0.00 |
| 2025-08-07 | 15.89 | 15.65 | -0.19 | -1.20% | 15.65 | 15.94 | 51306 | 8076.09 | 3.50% | 0.00 |
| 2025-08-06 | 16.10 | 15.84 | -0.26 | -1.61% | 15.71 | 16.17 | 71939 | 11402.93 | 4.90% | 0.00 |
| 2025-08-05 | 15.91 | 16.10 | 0.16 | 1.00% | 15.86 | 16.50 | 72075 | 11644.35 | 4.91% | 0.00 |
| 2025-08-04 | 16.16 | 15.94 | -0.30 | -1.85% | 15.81 | 16.16 | 77631 | 12362.54 | 5.29% | 0.00 |
| 2025-08-01 | 15.95 | 16.24 | 0.39 | 2.46% | 15.85 | 16.48 | 120065 | 19496.45 | 8.19% | 0.00 |
| 2025-07-31 | 16.32 | 15.85 | -0.47 | -2.88% | 15.80 | 16.78 | 111662 | 18085.92 | 7.61% | 0.00 |
| 2025-07-30 | 15.79 | 16.32 | 0.48 | 3.03% | 15.71 | 16.80 | 143465 | 23369.31 | 9.78% | 0.00 |
| 2025-07-29 | 15.80 | 15.84 | 0.03 | 0.19% | 15.57 | 16.03 | 58282 | 9169.80 | 3.97% | 113.00 |
| 2025-07-28 | 16.05 | 15.81 | -0.14 | -0.88% | 15.78 | 16.05 | 53007 | 8407.31 | 3.61% | 0.00 |
| 2025-07-25 | 16.68 | 15.95 | -0.64 | -3.86% | 15.90 | 16.70 | 114506 | 18413.57 | 7.81% | 7.00 |
| 2025-07-24 | 16.01 | 16.59 | 0.30 | 1.84% | 15.71 | 17.20 | 183094 | 30006.30 | 12.48% | 0.00 |
| 2025-07-23 | 16.02 | 16.29 | 0.03 | 0.18% | 15.80 | 17.33 | 217229 | 35637.45 | 14.81% | 0.00 |
| 2025-07-22 | 15.67 | 16.26 | 0.63 | 4.03% | 15.41 | 16.33 | 184915 | 29532.93 | 12.61% | 15.00 |
| 2025-07-21 | 15.71 | 15.63 | 0.50 | 3.30% | 15.40 | 15.87 | 117059 | 18365.00 | 7.98% | 0.00 |
| 2025-07-18 | 15.21 | 15.13 | -0.03 | -0.20% | 15.07 | 15.25 | 34413 | 5211.45 | 2.35% | 0.00 |
| 2025-07-17 | 15.07 | 15.16 | 0.09 | 0.60% | 15.02 | 15.21 | 46949 | 7103.14 | 3.20% | 15.00 |
| 2025-07-16 | 15.25 | 15.07 | -0.27 | -1.76% | 14.99 | 15.49 | 75885 | 11523.64 | 5.17% | 0.00 |
| 2025-07-15 | 15.75 | 15.34 | -0.56 | -3.52% | 15.00 | 15.80 | 120758 | 18523.23 | 8.23% | 0.00 |
| 2025-07-14 | 15.76 | 15.90 | -0.02 | -0.13% | 15.55 | 15.91 | 84059 | 13252.64 | 5.73% | 0.00 |
| 2025-07-11 | 16.44 | 15.92 | -1.00 | -5.91% | 15.84 | 16.63 | 166949 | 26775.43 | 11.38% | 0.00 |
| 2025-07-10 | 15.74 | 16.93 | 1.10 | 6.95% | 15.36 | 17.24 | 274155 | 44879.80 | 18.69% | 0.00 |
| 2025-07-09 | 15.38 | 15.83 | 0.44 | 2.86% | 15.31 | 16.59 | 177767 | 28370.28 | 12.12% | 0.00 |
| 2025-07-08 | 15.36 | 15.39 | 0.03 | 0.20% | 15.15 | 15.42 | 48456 | 7411.04 | 3.30% | 0.00 |
| 2025-07-07 | 14.91 | 15.36 | 0.39 | 2.61% | 14.81 | 15.60 | 75632 | 11586.29 | 5.16% | 0.00 |
| 2025-07-04 | 14.87 | 14.97 | 0.05 | 0.34% | 14.87 | 15.59 | 54581 | 8250.62 | 3.72% | 0.00 |
| 2025-07-03 | 14.87 | 14.92 | 0.15 | 1.02% | 14.80 | 15.16 | 46391 | 6934.20 | 3.16% | 0.00 |
| 2025-07-02 | 14.71 | 14.77 | 0.08 | 0.54% | 14.56 | 14.81 | 24520 | 3597.05 | 1.67% | 0.00 |
| 2025-07-01 | 14.88 | 14.69 | -0.11 | -0.74% | 14.61 | 14.91 | 25014 | 3679.30 | 1.71% | 0.00 |
| 2025-06-30 | 14.75 | 14.80 | 0.03 | 0.20% | 14.70 | 14.93 | 26116 | 3872.06 | 1.78% | 0.00 |
| 2025-06-27 | 14.69 | 14.77 | 0.11 | 0.75% | 14.66 | 14.91 | 26175 | 3862.21 | 1.78% | 0.00 |
| 2025-06-26 | 14.75 | 14.66 | -0.11 | -0.74% | 14.63 | 14.85 | 20312 | 2991.64 | 1.38% | 0.00 |
| 2025-06-25 | 14.79 | 14.77 | 0.09 | 0.61% | 14.60 | 14.82 | 27599 | 4063.32 | 1.88% | 0.00 |
| 2025-06-24 | 14.38 | 14.68 | 0.33 | 2.30% | 14.34 | 14.71 | 28198 | 4114.60 | 1.92% | 0.00 |
| 2025-06-23 | 13.92 | 14.35 | 0.27 | 1.92% | 13.81 | 14.36 | 24642 | 3492.99 | 1.68% | 0.00 |
| 2025-06-20 | 13.97 | 14.08 | 0.08 | 0.57% | 13.95 | 14.48 | 28843 | 4094.62 | 1.97% | 0.00 |
| 2025-06-19 | 14.34 | 14.00 | -0.34 | -2.37% | 13.92 | 14.42 | 20857 | 2940.69 | 1.42% | 0.00 |
| 2025-06-18 | 14.52 | 14.34 | -0.18 | -1.24% | 14.17 | 14.57 | 19337 | 2769.61 | 1.32% | 0.00 |
| 2025-06-17 | 14.53 | 14.52 | -0.08 | -0.55% | 14.44 | 14.75 | 15735 | 2283.52 | 1.07% | 0.00 |
| 2025-06-16 | 14.35 | 14.60 | 0.12 | 0.83% | 14.35 | 14.69 | 18353 | 2672.79 | 1.25% | 0.00 |
| 2025-06-13 | 14.72 | 14.48 | -0.37 | -2.49% | 14.40 | 14.88 | 30093 | 4378.87 | 2.05% | 0.00 |
| 2025-06-12 | 14.90 | 14.85 | 0.03 | 0.20% | 14.67 | 14.99 | 30414 | 4508.02 | 2.07% | 0.00 |
| 2025-06-11 | 15.00 | 14.82 | 0.30 | 2.07% | 14.71 | 15.16 | 47316 | 7017.08 | 3.23% | 0.00 |
| 2025-06-10 | 14.69 | 14.52 | -0.19 | -1.29% | 14.35 | 14.83 | 28131 | 4096.25 | 1.92% | 0.00 |
| 2025-06-09 | 14.74 | 14.71 | -0.14 | -0.94% | 14.42 | 14.76 | 36767 | 5382.67 | 2.51% | 0.00 |
| 2025-06-06 | 14.75 | 14.85 | 0.11 | 0.75% | 14.70 | 14.93 | 33486 | 4965.30 | 2.28% | 0.00 |
| 2025-06-05 | 14.67 | 14.74 | 0.12 | 0.82% | 14.49 | 14.89 | 37349 | 5491.00 | 2.55% | 0.00 |
| 2025-06-04 | 14.63 | 14.62 | 0.00 | 0.00% | 14.52 | 14.91 | 40300 | 5922.42 | 2.75% | 0.00 |
| 2025-06-03 | 14.47 | 14.62 | 0.05 | 0.34% | 14.30 | 15.17 | 58472 | 8647.99 | 3.99% | 0.00 |
| 2025-05-30 | 14.40 | 14.57 | 0.19 | 1.32% | 14.19 | 14.70 | 46602 | 6740.88 | 3.18% | 0.00 |
| 2025-05-29 | 14.24 | 14.38 | 0.27 | 1.91% | 14.12 | 14.45 | 25258 | 3627.77 | 1.72% | 0.00 |
| 2025-05-28 | 14.39 | 14.11 | -0.26 | -1.81% | 14.06 | 14.42 | 17308 | 2456.77 | 1.18% | 0.00 |
| 2025-05-27 | 14.13 | 14.37 | 0.24 | 1.70% | 13.98 | 14.41 | 25045 | 3554.83 | 1.71% | 0.00 |
深证大盘股票行情在线 K线走势图
