建科智能(300823)股票行情
建科智能(300823)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 |
|---|
| 2025-12-17 | 14.56 | 14.51 | -0.05 | -0.34% | 14.25 | 14.71 | 23031 | 3330.60 | 2.72% | 0.00 |
| 2025-12-16 | 14.96 | 14.56 | -0.44 | -2.93% | 14.51 | 14.99 | 23836 | 3493.81 | 2.81% | 0.00 |
| 2025-12-15 | 14.80 | 15.00 | 0.12 | 0.81% | 14.61 | 15.26 | 25340 | 3791.23 | 2.99% | 0.00 |
| 2025-12-12 | 15.05 | 14.88 | -0.19 | -1.26% | 14.85 | 15.51 | 31393 | 4760.38 | 3.70% | 0.00 |
| 2025-12-11 | 15.59 | 15.07 | -0.47 | -3.02% | 15.04 | 15.64 | 31471 | 4817.48 | 3.71% | 0.00 |
| 2025-12-10 | 16.05 | 15.54 | -0.51 | -3.18% | 15.47 | 16.11 | 23608 | 3720.38 | 2.78% | 0.00 |
| 2025-12-09 | 16.16 | 16.05 | -0.14 | -0.86% | 15.99 | 16.29 | 17097 | 2756.43 | 2.02% | 0.00 |
| 2025-12-08 | 16.22 | 16.19 | 0.04 | 0.25% | 16.15 | 16.43 | 19837 | 3221.33 | 2.34% | 0.00 |
| 2025-12-05 | 15.72 | 16.15 | 0.43 | 2.74% | 15.59 | 16.18 | 20461 | 3254.85 | 2.41% | 0.00 |
| 2025-12-04 | 15.98 | 15.72 | -0.26 | -1.63% | 15.61 | 16.07 | 22867 | 3614.93 | 2.70% | 0.00 |
| 2025-12-03 | 16.29 | 15.98 | -0.14 | -0.87% | 15.85 | 16.29 | 19730 | 3154.49 | 2.33% | 0.00 |
| 2025-12-02 | 16.33 | 16.12 | -0.16 | -0.98% | 15.95 | 16.36 | 22139 | 3565.82 | 2.61% | 0.00 |
| 2025-12-01 | 16.41 | 16.28 | 0.03 | 0.18% | 16.21 | 16.58 | 26413 | 4327.36 | 3.12% | 0.00 |
| 2025-11-28 | 15.93 | 16.25 | 0.25 | 1.56% | 15.81 | 16.28 | 21847 | 3517.03 | 2.58% | 0.00 |
| 2025-11-27 | 15.86 | 16.00 | 0.22 | 1.39% | 15.72 | 16.07 | 21377 | 3399.85 | 2.52% | 0.00 |
| 2025-11-26 | 16.06 | 15.78 | -0.28 | -1.74% | 15.74 | 16.45 | 23678 | 3803.21 | 2.79% | 0.00 |
| 2025-11-25 | 16.04 | 16.06 | 0.18 | 1.13% | 15.80 | 16.25 | 27595 | 4448.39 | 3.25% | 0.00 |
| 2025-11-24 | 15.61 | 15.88 | 0.36 | 2.32% | 15.52 | 15.96 | 31459 | 4964.15 | 3.71% | 0.00 |
| 2025-11-21 | 16.29 | 15.52 | -0.91 | -5.54% | 15.40 | 16.59 | 47656 | 7513.11 | 5.62% | 0.00 |
| 2025-11-20 | 16.58 | 16.43 | 0.01 | 0.06% | 16.16 | 17.02 | 39069 | 6463.79 | 4.61% | 0.00 |
| 2025-11-19 | 16.96 | 16.42 | -0.59 | -3.47% | 16.34 | 17.12 | 43897 | 7274.28 | 5.18% | 0.00 |
| 2025-11-18 | 17.15 | 17.01 | -0.25 | -1.45% | 16.87 | 17.15 | 28055 | 4765.92 | 3.31% | 0.00 |
| 2025-11-17 | 16.99 | 17.26 | 0.16 | 0.94% | 16.95 | 17.29 | 28608 | 4910.18 | 3.37% | 0.00 |
| 2025-11-14 | 16.62 | 17.10 | 0.40 | 2.40% | 16.60 | 17.38 | 47324 | 8079.50 | 5.58% | 0.00 |
| 2025-11-13 | 16.79 | 16.70 | -0.04 | -0.24% | 16.66 | 16.84 | 18860 | 3158.68 | 2.22% | 26.00 |
| 2025-11-12 | 16.87 | 16.74 | -0.15 | -0.89% | 16.62 | 16.96 | 22130 | 3711.87 | 2.61% | 0.00 |
| 2025-11-11 | 16.78 | 16.89 | 0.17 | 1.02% | 16.74 | 16.92 | 24326 | 4098.67 | 2.87% | 0.00 |
| 2025-11-10 | 16.83 | 16.72 | -0.11 | -0.65% | 16.70 | 16.91 | 28102 | 4719.52 | 3.31% | 0.00 |
| 2025-11-07 | 16.82 | 16.83 | -0.01 | -0.06% | 16.66 | 16.98 | 32059 | 5388.46 | 3.78% | 0.00 |
| 2025-11-06 | 16.96 | 16.84 | -0.01 | -0.06% | 16.69 | 17.05 | 40055 | 6734.19 | 4.72% | 0.00 |
| 2025-11-05 | 16.67 | 16.85 | 0.07 | 0.42% | 16.53 | 16.91 | 45970 | 7711.21 | 5.42% | 0.00 |
| 2025-11-04 | 16.34 | 16.78 | 0.39 | 2.38% | 16.33 | 16.80 | 64595 | 10763.98 | 7.62% | 0.00 |
| 2025-11-03 | 16.29 | 16.39 | 0.10 | 0.61% | 16.15 | 16.42 | 38275 | 6249.35 | 4.51% | 0.00 |
| 2025-10-31 | 16.13 | 16.29 | 0.35 | 2.20% | 15.91 | 16.39 | 46702 | 7569.00 | 5.51% | 0.00 |
| 2025-10-30 | 16.00 | 15.94 | -0.15 | -0.93% | 15.92 | 16.26 | 36743 | 5909.38 | 4.33% | 0.00 |
| 2025-10-29 | 16.35 | 16.09 | -0.26 | -1.59% | 16.02 | 16.40 | 39489 | 6374.65 | 4.66% | 0.00 |
| 2025-10-28 | 16.42 | 16.35 | -0.06 | -0.37% | 16.21 | 16.60 | 46927 | 7673.86 | 5.53% | 0.00 |
| 2025-10-27 | 16.29 | 16.41 | 0.25 | 1.55% | 16.05 | 16.50 | 62696 | 10218.45 | 7.39% | 0.00 |
| 2025-10-24 | 16.15 | 16.16 | 0.05 | 0.31% | 15.95 | 16.35 | 78238 | 12673.94 | 9.23% | 0.00 |
| 2025-10-23 | 16.29 | 16.11 | -0.55 | -3.30% | 15.81 | 16.42 | 116879 | 18733.42 | 13.78% | 0.00 |
| 2025-10-22 | 15.83 | 16.66 | 0.93 | 5.91% | 15.83 | 18.20 | 143139 | 24492.18 | 16.88% | 0.00 |
| 2025-10-21 | 15.43 | 15.73 | 0.34 | 2.21% | 15.39 | 15.78 | 27654 | 4332.08 | 3.26% | 0.00 |
| 2025-10-20 | 15.03 | 15.39 | 0.44 | 2.94% | 14.98 | 15.39 | 25304 | 3856.66 | 2.98% | 4.00 |
| 2025-10-17 | 15.20 | 14.95 | -0.18 | -1.19% | 14.88 | 15.35 | 17904 | 2699.92 | 2.11% | 0.00 |
| 2025-10-16 | 15.45 | 15.13 | -0.32 | -2.07% | 15.07 | 15.52 | 14653 | 2228.92 | 1.73% | 0.00 |
| 2025-10-15 | 15.29 | 15.45 | 0.24 | 1.58% | 15.21 | 15.55 | 20662 | 3186.64 | 2.44% | 0.00 |
| 2025-10-14 | 15.56 | 15.21 | -0.35 | -2.25% | 15.21 | 15.69 | 24455 | 3757.71 | 2.88% | 0.00 |
| 2025-10-13 | 14.85 | 15.56 | 0.28 | 1.83% | 14.51 | 15.57 | 36226 | 5514.44 | 4.27% | 0.00 |
| 2025-10-10 | 15.27 | 15.28 | -0.03 | -0.20% | 15.10 | 15.48 | 19480 | 2979.89 | 2.30% | 0.00 |
| 2025-10-09 | 15.39 | 15.31 | -0.04 | -0.26% | 15.18 | 15.56 | 21353 | 3281.56 | 2.52% | 0.00 |
| 2025-09-30 | 15.40 | 15.35 | -0.02 | -0.13% | 15.22 | 15.51 | 19909 | 3057.38 | 2.35% | 0.00 |
| 2025-09-29 | 15.19 | 15.37 | 0.25 | 1.65% | 14.91 | 15.48 | 24341 | 3720.12 | 2.87% | 0.00 |
| 2025-09-26 | 15.18 | 15.12 | -0.07 | -0.46% | 14.92 | 15.40 | 17424 | 2641.27 | 2.05% | 0.00 |
| 2025-09-25 | 15.38 | 15.19 | -0.11 | -0.72% | 15.14 | 15.66 | 25651 | 3945.78 | 3.03% | 0.00 |
| 2025-09-24 | 14.80 | 15.30 | 0.53 | 3.59% | 14.60 | 15.39 | 39597 | 5993.27 | 4.67% | 0.00 |
| 2025-09-23 | 15.12 | 14.77 | -0.35 | -2.31% | 14.17 | 15.15 | 49945 | 7257.02 | 5.89% | 0.00 |
| 2025-09-22 | 15.20 | 15.12 | -0.13 | -0.85% | 14.98 | 15.37 | 24698 | 3727.23 | 2.91% | 0.00 |
| 2025-09-19 | 15.61 | 15.25 | -0.36 | -2.31% | 15.01 | 15.67 | 31483 | 4801.70 | 3.71% | 0.00 |
| 2025-09-18 | 16.19 | 15.61 | -0.42 | -2.62% | 15.39 | 16.19 | 26757 | 4215.30 | 3.16% | 0.00 |
| 2025-09-17 | 15.88 | 16.03 | 0.15 | 0.94% | 15.71 | 16.24 | 26678 | 4282.58 | 3.15% | 0.00 |
| 2025-09-16 | 15.50 | 15.88 | 0.36 | 2.32% | 15.20 | 15.89 | 28628 | 4489.25 | 3.38% | 0.00 |
| 2025-09-15 | 15.48 | 15.52 | -0.06 | -0.39% | 15.39 | 15.66 | 20332 | 3149.02 | 2.40% | 0.00 |
| 2025-09-12 | 15.80 | 15.58 | -0.22 | -1.39% | 15.51 | 15.86 | 19562 | 3061.58 | 2.31% | 0.00 |
| 2025-09-11 | 15.70 | 15.80 | 0.14 | 0.89% | 15.53 | 15.83 | 22533 | 3544.96 | 2.66% | 0.00 |
| 2025-09-10 | 15.66 | 15.66 | 0.06 | 0.38% | 15.51 | 15.77 | 15036 | 2352.77 | 1.77% | 0.00 |
| 2025-09-09 | 15.69 | 15.60 | -0.12 | -0.76% | 15.48 | 15.84 | 21738 | 3405.00 | 2.56% | 0.00 |
| 2025-09-08 | 15.50 | 15.72 | 0.26 | 1.68% | 15.44 | 15.75 | 20763 | 3245.77 | 2.45% | 0.00 |
| 2025-09-05 | 15.26 | 15.46 | 0.18 | 1.18% | 15.17 | 15.49 | 30101 | 4625.85 | 3.55% | 0.00 |
| 2025-09-04 | 15.07 | 15.28 | 0.27 | 1.80% | 14.97 | 15.53 | 32594 | 4995.76 | 3.84% | 0.00 |
| 2025-09-03 | 15.68 | 15.01 | -0.65 | -4.15% | 14.94 | 15.68 | 26187 | 4001.23 | 3.09% | 0.00 |
| 2025-09-02 | 15.57 | 15.66 | 0.09 | 0.58% | 15.00 | 15.68 | 40266 | 6179.53 | 4.75% | 0.00 |
| 2025-09-01 | 15.38 | 15.57 | 0.19 | 1.24% | 15.38 | 15.80 | 29635 | 4628.70 | 3.50% | 0.00 |
| 2025-08-29 | 15.55 | 15.38 | -0.09 | -0.58% | 15.22 | 15.63 | 37146 | 5722.72 | 4.38% | 0.00 |
| 2025-08-28 | 15.65 | 15.47 | -0.15 | -0.96% | 14.85 | 16.00 | 46974 | 7236.50 | 5.54% | 0.00 |
| 2025-08-27 | 16.38 | 15.62 | -0.71 | -4.35% | 15.55 | 16.46 | 47778 | 7682.45 | 5.63% | 0.00 |
| 2025-08-26 | 16.21 | 16.33 | 0.09 | 0.55% | 16.07 | 16.50 | 27656 | 4524.56 | 3.26% | 0.00 |
| 2025-08-25 | 16.30 | 16.24 | 0.09 | 0.56% | 16.14 | 16.49 | 35190 | 5732.31 | 4.15% | 0.00 |
| 2025-08-22 | 16.42 | 16.15 | -0.31 | -1.88% | 16.10 | 16.67 | 44128 | 7173.70 | 5.20% | 0.00 |
| 2025-08-21 | 16.41 | 16.46 | 0.02 | 0.12% | 16.30 | 16.57 | 32267 | 5306.90 | 3.81% | 0.00 |
| 2025-08-20 | 16.51 | 16.44 | -0.08 | -0.48% | 16.24 | 16.51 | 24597 | 4019.95 | 2.90% | 0.00 |
深证大盘股票行情在线 K线走势图
建科智能(300823)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
