建科院 (300675) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-17	12.24	11.74	-0.45	-3.69%	11.70	12.40	29086	3498	1.98%
2026-07-16	11.96	12.19	0.24	2.01%	11.87	12.33	23085	2807	1.57%
2026-07-15	11.88	11.95	0.11	0.93%	11.73	12.11	17856	2138	1.22%
2026-07-14	11.62	11.84	0.23	1.98%	11.29	11.86	25992	3021	1.77%
2026-07-13	11.92	11.61	-0.30	-2.52%	11.53	12.09	21823	2547	1.49%
2026-07-10	11.53	11.91	0.26	2.23%	11.46	12.20	27102	3235	1.85%
2026-07-09	11.68	11.65	-0.07	-0.60%	11.35	11.81	21993	2541	1.50%
2026-07-08	11.79	11.72	-0.03	-0.26%	11.48	11.82	16376	1910	1.12%
2026-07-07	12.02	11.75	-0.37	-3.05%	11.72	12.15	20994	2490	1.43%
2026-07-06	12.33	12.12	-0.23	-1.86%	12.12	12.49	19373	2373	1.32%
2026-07-03	12.21	12.35	0.29	2.40%	12.04	12.40	25672	3153	1.75%
2026-07-02	12.21	12.06	-0.06	-0.50%	12.03	12.50	31037	3797	2.12%
2026-07-01	11.86	12.12	0.27	2.28%	11.74	12.39	26942	3255	1.84%
2026-06-30	12.01	11.85	-0.07	-0.59%	11.60	12.07	24062	2850	1.64%
2026-06-29	11.85	11.92	-0.05	-0.42%	11.44	12.01	28712	3379	1.96%
2026-06-26	12.23	11.97	-0.33	-2.68%	11.87	12.24	26386	3170	1.80%
2026-06-25	12.53	12.30	-0.19	-1.52%	12.13	12.61	27838	3428	1.90%
2026-06-24	13.30	12.49	-0.83	-6.23%	12.45	13.32	37018	4679	2.52%
2026-06-23	12.88	13.32	0.48	3.74%	12.67	13.55	34542	4596	2.36%
2026-06-22	12.64	12.84	0.02	0.16%	12.20	12.91	26472	3322	1.80%
2026-06-18	12.81	12.82	-0.11	-0.85%	12.52	13.02	23647	3027	1.61%
2026-06-17	13.30	12.93	-0.40	-3.00%	12.90	13.33	25656	3345	1.75%
2026-06-16	13.35	13.33	-0.01	-0.07%	12.93	13.45	27001	3551	1.84%
2026-06-15	13.48	13.34	-0.12	-0.89%	13.16	13.86	29493	3963	2.01%
2026-06-12	13.41	13.46	0.20	1.51%	13.20	13.61	23998	3229	1.64%
2026-06-11	13.46	13.26	-0.29	-2.14%	13.01	13.55	21430	2831	1.46%
2026-06-10	13.63	13.55	-0.15	-1.09%	13.21	13.75	22708	3052	1.55%
2026-06-09	13.75	13.70	-0.05	-0.36%	13.45	13.92	23959	3280	1.63%
2026-06-08	14.01	13.75	-0.44	-3.10%	13.41	14.29	39583	5484	2.70%
2026-06-05	13.92	14.19	0.35	2.53%	13.57	14.40	37367	5237	2.55%
2026-06-04	14.04	13.84	-0.26	-1.84%	13.71	14.28	28128	3906	1.92%
2026-06-03	14.21	14.10	-0.08	-0.56%	13.99	14.23	29309	4132	2.00%
2026-06-02	14.95	14.18	-0.68	-4.58%	14.13	14.98	36903	5284	2.52%
2026-06-01	14.34	14.86	0.41	2.84%	13.96	15.04	38296	5651	2.61%
2026-05-29	14.70	14.45	-0.06	-0.41%	14.42	15.56	47149	7022	3.21%
2026-05-28	14.42	14.51	0.06	0.42%	14.20	14.69	22850	3310	1.56%
2026-05-27	14.83	14.45	-0.38	-2.56%	14.17	14.83	25583	3687	1.74%
2026-05-26	15.19	14.83	-0.39	-2.56%	14.67	15.37	28341	4226	1.93%
2026-05-25	15.58	15.22	-0.35	-2.25%	15.10	15.85	26492	4065	1.81%
2026-05-22	15.48	15.57	0.25	1.63%	15.09	15.67	25612	3934	1.75%
2026-05-21	15.91	15.32	-0.59	-3.71%	15.25	16.15	38110	5992	2.60%
2026-05-20	16.08	15.91	-0.22	-1.36%	15.76	16.12	25484	4052	1.74%
2026-05-19	16.32	16.13	-0.18	-1.10%	15.99	16.54	23034	3734	1.57%
2026-05-18	16.20	16.31	0.12	0.74%	16.01	16.40	27617	4470	1.88%
2026-05-15	16.23	16.19	-0.10	-0.61%	16.04	16.45	27944	4540	1.91%
2026-05-14	16.43	16.29	-0.14	-0.85%	16.22	16.50	28407	4641	1.94%
2026-05-13	16.46	16.43	-0.05	-0.30%	16.30	16.70	31307	5173	2.13%
2026-05-12	16.42	16.48	0.06	0.37%	16.20	16.80	42005	6934	2.86%
2026-05-11	16.35	16.42	0.04	0.24%	16.23	16.55	29679	4865	2.02%
2026-05-08	16.38	16.38	-0.02	-0.12%	16.20	16.51	28940	4740	1.97%
2026-05-07	16.51	16.40	-0.10	-0.61%	16.31	16.78	44168	7301	3.01%
2026-05-06	16.58	16.50	0.02	0.12%	16.44	16.75	34194	5669	2.33%
2026-04-30	16.26	16.48	0.22	1.35%	16.13	16.58	30198	4967	2.06%
2026-04-29	16.09	16.26	0.18	1.12%	15.97	16.50	34707	5665	2.37%
2026-04-28	16.02	16.08	0.00	0.00%	15.93	16.33	34446	5550	2.35%
2026-04-27	15.70	16.08	0.22	1.39%	15.40	16.15	45141	7122	3.08%
2026-04-24	15.33	15.86	0.53	3.46%	15.20	15.99	55415	8703	3.78%
2026-04-23	15.15	15.33	0.11	0.72%	15.15	15.55	33353	5122	2.27%
2026-04-22	15.21	15.22	0.01	0.07%	15.03	15.33	14775	2247	1.01%
2026-04-21	15.31	15.21	-0.11	-0.72%	15.11	15.41	17556	2678	1.20%
2026-04-20	15.27	15.32	0.12	0.79%	15.06	15.48	24220	3688	1.65%
2026-04-17	15.69	15.20	-0.03	-0.20%	15.06	15.80	36963	5677	2.52%
2026-04-16	14.92	15.23	0.45	3.04%	14.69	15.31	23539	3544	1.60%
2026-04-15	15.13	14.78	-0.27	-1.79%	14.76	15.13	16878	2513	1.15%
2026-04-14	15.03	15.05	0.08	0.53%	14.78	15.15	17365	2589	1.18%
2026-04-13	15.10	14.97	-0.05	-0.33%	14.79	15.10	14401	2143	0.98%
2026-04-10	15.00	15.02	0.18	1.21%	14.84	15.19	16348	2465	1.11%
2026-04-09	15.08	14.84	-0.34	-2.24%	14.77	15.15	17779	2654	1.21%