当前位置: 爱股网 > 股票行情 > 建科院(300675)股票行情

建科院(300675)股票行情

建科院(300675)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	15.30	14.78	-0.52	-3.40%	14.62	15.39	31750	4736.52	2.16%	0.00
2026-03-25	14.84	15.30	0.50	3.38%	14.84	15.36	40460	6151.28	2.76%	0.00
2026-03-24	14.25	14.80	0.88	6.32%	14.16	14.82	42442	6148.81	2.89%	0.00
2026-03-23	14.81	13.92	-1.19	-7.88%	13.78	14.82	57031	8174.85	3.89%	0.00
2026-03-20	15.80	15.11	-0.58	-3.70%	15.06	15.99	39814	6131.09	2.71%	0.00
2026-03-19	16.02	15.69	-0.51	-3.15%	15.66	16.18	27391	4354.46	1.87%	0.00
2026-03-18	15.91	16.20	0.29	1.82%	15.89	16.23	30284	4860.84	2.06%	0.00
2026-03-17	16.10	15.91	-0.17	-1.06%	15.85	16.34	33084	5341.26	2.26%	0.00
2026-03-16	16.02	16.08	-0.22	-1.35%	15.72	16.48	39100	6307.49	2.67%	0.00
2026-03-13	15.72	16.30	0.63	4.02%	15.53	16.49	57500	9289.48	3.92%	0.00
2026-03-12	15.88	15.67	-0.18	-1.14%	15.60	16.03	20085	3161.44	1.37%	0.00
2026-03-11	16.08	15.85	-0.13	-0.81%	15.80	16.08	20585	3272.70	1.40%	0.00
2026-03-10	15.65	15.98	0.47	3.03%	15.62	16.04	29457	4680.01	2.01%	0.00
2026-03-09	15.52	15.51	-0.28	-1.77%	15.38	15.80	34016	5279.70	2.32%	0.00
2026-03-06	15.16	15.79	0.63	4.16%	15.10	15.80	31962	4970.00	2.18%	0.00
2026-03-05	15.18	15.16	0.09	0.60%	15.08	15.46	27926	4257.26	1.90%	0.00
2026-03-04	15.14	15.07	-0.13	-0.86%	14.88	15.30	33274	5024.03	2.27%	0.00
2026-03-03	15.53	15.20	-0.34	-2.19%	15.07	15.74	35997	5552.54	2.45%	0.00
2026-03-02	16.10	15.54	-1.02	-6.16%	15.37	16.20	61836	9697.74	4.22%	0.00
2026-02-27	16.63	16.56	-0.05	-0.30%	16.46	16.65	22923	3789.62	1.56%	0.00
2026-02-26	16.76	16.61	-0.12	-0.72%	16.53	16.85	27074	4501.28	1.85%	0.00
2026-02-25	17.00	16.73	-0.14	-0.83%	16.73	17.04	28856	4872.01	1.97%	1.00
2026-02-24	16.66	16.87	0.35	2.12%	16.53	16.87	30387	5095.53	2.07%	0.00
2026-02-13	16.40	16.52	0.07	0.43%	16.34	16.74	25131	4173.11	1.71%	0.00
2026-02-12	16.83	16.45	-0.38	-2.26%	16.42	16.86	31008	5142.08	2.11%	0.00
2026-02-11	16.91	16.83	0.00	0.00%	16.75	16.97	22590	3806.06	1.54%	0.00
2026-02-10	16.90	16.83	0.01	0.06%	16.76	17.00	31167	5265.89	2.13%	0.00
2026-02-09	16.85	16.82	0.17	1.02%	16.65	16.90	28964	4866.75	1.97%	0.00
2026-02-06	16.60	16.65	0.06	0.36%	16.46	16.79	32732	5446.25	2.23%	0.00
2026-02-05	16.69	16.59	-0.17	-1.01%	16.55	16.99	45562	7638.78	3.11%	0.00
2026-02-04	16.56	16.76	0.16	0.96%	16.48	16.88	38715	6459.31	2.64%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58