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 |
|---|
| 2026-02-03 | 16.31 | 16.60 | 0.45 | 2.79% | 16.18 | 16.60 | 47597 | 7827.66 | 3.25% | 0.00 |
| 2026-02-02 | 16.31 | 16.15 | -0.34 | -2.06% | 16.13 | 16.62 | 38557 | 6324.69 | 2.63% | 0.00 |
| 2026-01-30 | 16.32 | 16.49 | 0.07 | 0.43% | 16.17 | 16.70 | 51149 | 8418.93 | 3.49% | 0.00 |
| 2026-01-29 | 16.10 | 16.42 | 0.36 | 2.24% | 15.87 | 16.92 | 81406 | 13505.92 | 5.55% | 0.00 |
| 2026-01-28 | 16.17 | 16.06 | -0.18 | -1.11% | 15.97 | 16.38 | 34304 | 5527.04 | 2.34% | 0.00 |
| 2026-01-27 | 16.36 | 16.24 | -0.18 | -1.10% | 15.88 | 16.43 | 35967 | 5807.27 | 2.45% | 0.00 |
| 2026-01-26 | 16.59 | 16.42 | -0.07 | -0.42% | 16.27 | 16.66 | 35307 | 5802.83 | 2.41% | 0.00 |
| 2026-01-23 | 16.59 | 16.49 | -0.07 | -0.42% | 16.37 | 16.65 | 33277 | 5479.34 | 2.27% | 0.00 |
| 2026-01-22 | 16.38 | 16.56 | 0.29 | 1.78% | 16.27 | 16.65 | 38994 | 6439.08 | 2.66% | 0.00 |
| 2026-01-21 | 16.24 | 16.27 | -0.13 | -0.79% | 16.10 | 16.38 | 25961 | 4219.77 | 1.77% | 0.00 |
| 2026-01-20 | 16.39 | 16.40 | 0.08 | 0.49% | 16.18 | 16.43 | 33405 | 5448.60 | 2.28% | 0.00 |
| 2026-01-19 | 16.04 | 16.32 | 0.19 | 1.18% | 16.00 | 16.39 | 31234 | 5072.95 | 2.13% | 0.00 |
| 2026-01-16 | 16.28 | 16.13 | 0.01 | 0.06% | 16.03 | 16.29 | 30380 | 4901.43 | 2.07% | 0.00 |
| 2026-01-15 | 16.26 | 16.12 | -0.18 | -1.10% | 16.01 | 16.30 | 33236 | 5353.90 | 2.27% | 0.00 |
| 2026-01-14 | 16.35 | 16.30 | -0.09 | -0.55% | 16.13 | 16.63 | 57665 | 9455.65 | 3.93% | 0.00 |
| 2026-01-13 | 16.24 | 16.39 | 0.17 | 1.05% | 16.05 | 16.42 | 51951 | 8445.58 | 3.54% | 0.00 |
| 2026-01-12 | 16.07 | 16.22 | 0.19 | 1.19% | 15.94 | 16.27 | 42231 | 6809.23 | 2.88% | 0.00 |
| 2026-01-09 | 16.00 | 16.03 | 0.06 | 0.38% | 15.77 | 16.05 | 33203 | 5281.86 | 2.26% | 0.00 |
| 2026-01-08 | 15.69 | 15.97 | 0.36 | 2.31% | 15.61 | 16.00 | 39335 | 6243.88 | 2.68% | 0.00 |
| 2026-01-07 | 15.92 | 15.61 | -0.36 | -2.25% | 15.58 | 16.02 | 32063 | 5046.60 | 2.19% | 0.00 |
| 2026-01-06 | 15.88 | 15.97 | 0.20 | 1.27% | 15.79 | 16.17 | 36797 | 5866.06 | 2.51% | 0.00 |
| 2026-01-05 | 15.69 | 15.77 | 0.15 | 0.96% | 15.44 | 15.95 | 33134 | 5203.14 | 2.26% | 0.00 |
| 2025-12-31 | 15.50 | 15.62 | 0.23 | 1.49% | 15.20 | 15.66 | 28608 | 4428.55 | 1.95% | 0.00 |
| 2025-12-30 | 15.86 | 15.39 | -0.44 | -2.78% | 15.33 | 15.86 | 33630 | 5223.35 | 2.29% | 0.00 |
| 2025-12-29 | 15.75 | 15.83 | 0.06 | 0.38% | 15.63 | 16.11 | 40490 | 6413.73 | 2.76% | 0.00 |
| 2025-12-26 | 15.51 | 15.77 | 0.23 | 1.48% | 15.40 | 15.99 | 48577 | 7626.29 | 3.31% | 0.00 |
| 2025-12-25 | 15.59 | 15.54 | 0.03 | 0.19% | 15.41 | 15.61 | 25009 | 3873.51 | 1.71% | 0.00 |
| 2025-12-24 | 15.36 | 15.51 | 0.16 | 1.04% | 15.26 | 15.57 | 21603 | 3341.89 | 1.47% | 0.00 |
| 2025-12-23 | 15.39 | 15.35 | -0.12 | -0.78% | 15.30 | 15.50 | 23985 | 3690.18 | 1.64% | 0.00 |
| 2025-12-22 | 15.58 | 15.47 | -0.06 | -0.39% | 15.36 | 15.78 | 25366 | 3922.86 | 1.73% | 0.00 |
| 2025-12-19 | 15.28 | 15.53 | 0.32 | 2.10% | 15.25 | 15.58 | 24685 | 3813.19 | 1.68% | 0.00 |
| 2025-12-18 | 15.15 | 15.21 | 0.00 | 0.00% | 15.12 | 15.45 | 21338 | 3263.19 | 1.45% | 0.00 |
| 2025-12-17 | 15.28 | 15.21 | -0.07 | -0.46% | 14.88 | 15.34 | 29793 | 4485.34 | 2.03% | 0.00 |
| 2025-12-16 | 15.65 | 15.28 | -0.42 | -2.68% | 15.26 | 15.76 | 31819 | 4901.01 | 2.17% | 0.00 |
| 2025-12-15 | 15.59 | 15.70 | 0.10 | 0.64% | 15.46 | 15.94 | 31008 | 4883.00 | 2.11% | 0.00 |
| 2025-12-12 | 15.80 | 15.60 | -0.20 | -1.27% | 15.56 | 15.95 | 27625 | 4344.09 | 1.88% | 0.00 |
| 2025-12-11 | 16.29 | 15.80 | -0.43 | -2.65% | 15.75 | 16.29 | 35847 | 5708.94 | 2.44% | 0.00 |
| 2025-12-10 | 16.26 | 16.23 | -0.03 | -0.18% | 16.06 | 16.32 | 26357 | 4266.27 | 1.80% | 0.00 |
| 2025-12-09 | 16.50 | 16.26 | -0.28 | -1.69% | 16.19 | 16.58 | 31316 | 5120.13 | 2.14% | 0.00 |
| 2025-12-08 | 16.59 | 16.54 | -0.05 | -0.30% | 16.36 | 16.67 | 37094 | 6130.97 | 2.53% | 0.00 |
| 2025-12-05 | 16.32 | 16.59 | 0.28 | 1.72% | 16.16 | 16.66 | 30370 | 4989.75 | 2.07% | 0.00 |
| 2025-12-04 | 16.79 | 16.31 | -0.48 | -2.86% | 16.31 | 16.80 | 42605 | 7019.03 | 2.90% | 0.00 |
| 2025-12-03 | 17.33 | 16.79 | -0.38 | -2.21% | 16.72 | 17.33 | 51231 | 8648.48 | 3.49% | 0.00 |
| 2025-12-02 | 17.38 | 17.17 | -0.28 | -1.60% | 16.91 | 17.38 | 52044 | 8926.02 | 3.55% | 0.00 |
| 2025-12-01 | 17.34 | 17.45 | 0.12 | 0.69% | 17.31 | 17.88 | 52401 | 9207.49 | 3.57% | 0.00 |
| 2025-11-28 | 17.18 | 17.33 | 0.16 | 0.93% | 16.97 | 17.38 | 44057 | 7581.07 | 3.00% | 0.00 |
| 2025-11-27 | 17.19 | 17.17 | -0.27 | -1.55% | 17.05 | 17.66 | 58897 | 10143.57 | 4.02% | 0.00 |
| 2025-11-26 | 17.35 | 17.44 | 0.09 | 0.52% | 17.21 | 17.72 | 86044 | 14993.43 | 5.87% | 0.00 |
| 2025-11-25 | 17.20 | 17.35 | 0.11 | 0.64% | 17.07 | 17.55 | 53488 | 9294.90 | 3.65% | 0.00 |
| 2025-11-24 | 16.66 | 17.24 | 0.70 | 4.23% | 16.44 | 17.30 | 66097 | 11293.40 | 4.51% | 0.00 |
| 2025-11-21 | 16.80 | 16.54 | -0.39 | -2.30% | 16.47 | 17.05 | 55567 | 9306.46 | 3.79% | 0.00 |
| 2025-11-20 | 17.08 | 16.93 | 0.06 | 0.36% | 16.78 | 17.25 | 49199 | 8374.16 | 3.35% | 0.00 |
| 2025-11-19 | 17.20 | 16.87 | -0.33 | -1.92% | 16.78 | 17.32 | 57872 | 9817.88 | 3.95% | 0.00 |
| 2025-11-18 | 17.57 | 17.20 | -0.30 | -1.71% | 17.01 | 17.57 | 54221 | 9319.04 | 3.70% | 0.00 |
| 2025-11-17 | 17.50 | 17.50 | -0.11 | -0.62% | 17.13 | 17.65 | 63238 | 11010.32 | 4.31% | 0.00 |
| 2025-11-14 | 17.50 | 17.61 | 0.28 | 1.62% | 17.31 | 17.76 | 78165 | 13739.29 | 5.33% | 0.00 |
| 2025-11-13 | 17.34 | 17.33 | -0.08 | -0.46% | 17.10 | 17.45 | 58310 | 10095.38 | 3.98% | 0.00 |
| 2025-11-12 | 17.83 | 17.41 | -0.42 | -2.36% | 17.30 | 17.83 | 77521 | 13551.40 | 5.29% | 2.00 |
| 2025-11-11 | 17.10 | 17.83 | 0.73 | 4.27% | 16.95 | 18.08 | 122110 | 21573.42 | 8.33% | 0.00 |
| 2025-11-10 | 16.81 | 17.10 | -0.09 | -0.52% | 16.72 | 17.12 | 90687 | 15363.47 | 6.18% | 0.00 |
| 2025-11-07 | 17.35 | 17.19 | -0.33 | -1.88% | 17.16 | 17.52 | 80396 | 13880.71 | 5.48% | 0.00 |
| 2025-11-06 | 18.00 | 17.52 | -0.48 | -2.67% | 17.34 | 18.05 | 121059 | 21212.79 | 8.25% | 1.00 |
| 2025-11-05 | 17.47 | 18.00 | 0.22 | 1.24% | 17.43 | 18.49 | 138719 | 25041.32 | 9.46% | 0.00 |
| 2025-11-04 | 17.50 | 17.78 | 0.05 | 0.28% | 17.39 | 17.94 | 129794 | 22920.22 | 8.85% | 1.00 |
| 2025-11-03 | 17.17 | 17.73 | 0.56 | 3.26% | 16.88 | 18.37 | 194283 | 34228.73 | 13.25% | 3.00 |
| 2025-10-31 | 16.80 | 17.17 | 0.12 | 0.70% | 16.64 | 17.28 | 117854 | 20079.82 | 8.04% | 6.00 |
| 2025-10-30 | 16.79 | 17.05 | 0.11 | 0.65% | 16.63 | 17.18 | 144794 | 24494.62 | 9.87% | 0.00 |
| 2025-10-29 | 17.18 | 16.94 | -0.43 | -2.48% | 16.84 | 17.39 | 143291 | 24380.78 | 9.77% | 0.00 |
| 2025-10-28 | 17.92 | 17.37 | -0.65 | -3.61% | 17.27 | 17.96 | 179287 | 31452.67 | 12.22% | 6.00 |
| 2025-10-27 | 18.86 | 18.02 | -1.07 | -5.61% | 17.78 | 18.90 | 255662 | 46246.75 | 17.43% | 0.00 |
| 2025-10-24 | 21.50 | 19.09 | -1.65 | -7.96% | 19.01 | 22.43 | 376210 | 77112.81 | 25.65% | 2.00 |
| 2025-10-23 | 20.74 | 20.74 | 3.46 | 20.02% | 20.74 | 20.74 | 135875 | 28180.54 | 9.26% | 0.00 |
| 2025-10-22 | 16.42 | 17.28 | 0.88 | 5.37% | 16.23 | 18.49 | 225184 | 39120.71 | 15.35% | 0.00 |
| 2025-10-21 | 16.38 | 16.40 | 0.17 | 1.05% | 16.04 | 16.66 | 80229 | 13121.18 | 5.47% | 15.00 |
| 2025-10-20 | 16.06 | 16.23 | 0.21 | 1.31% | 15.99 | 16.75 | 109580 | 17890.23 | 7.47% | 0.00 |
| 2025-10-17 | 15.50 | 16.02 | 0.42 | 2.69% | 15.38 | 16.48 | 125294 | 20152.54 | 8.54% | 0.00 |
| 2025-10-16 | 15.48 | 15.60 | 0.14 | 0.91% | 15.26 | 15.84 | 53615 | 8320.90 | 3.66% | 0.00 |
| 2025-10-15 | 15.58 | 15.46 | -0.12 | -0.77% | 15.35 | 15.76 | 42966 | 6667.20 | 2.93% | 0.00 |
| 2025-10-14 | 15.85 | 15.58 | -0.16 | -1.02% | 15.53 | 15.98 | 49184 | 7724.38 | 3.35% | 0.00 |
| 2025-10-13 | 14.91 | 15.74 | 0.47 | 3.08% | 14.61 | 16.07 | 93085 | 14531.10 | 6.35% | 0.00 |
深证大盘股票行情在线 K线走势图
建科院(300675)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
