建科智能 (300823) - 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
2026-09-16	13.73	13.87	0.12	0.87%	13.56	13.96	23216	3213	2.68%
2026-09-15	14.20	13.75	-0.57	-3.98%	13.64	14.25	25969	3603	2.99%
2026-09-14	14.15	14.32	0.18	1.27%	13.83	14.45	29029	4141	3.35%
2026-09-11	14.62	14.14	-0.53	-3.61%	13.73	14.62	42944	6040	4.95%
2026-09-10	14.72	14.67	-0.05	-0.34%	14.53	14.79	21270	3115	2.45%
2026-09-09	14.95	14.72	-0.25	-1.67%	14.61	15.09	36057	5341	4.16%
2026-09-08	14.95	14.97	0.03	0.20%	14.82	15.13	26760	4002	3.08%
2026-09-07	14.72	14.94	0.11	0.74%	14.65	15.02	28491	4241	3.28%
2026-09-04	14.80	14.83	0.10	0.68%	14.68	15.09	27625	4120	3.18%
2026-09-03	15.07	14.73	-0.42	-2.77%	14.66	15.30	28102	4181	3.24%
2026-09-02	15.01	15.15	0.00	0.00%	14.88	15.18	28856	4337	3.33%
2026-09-01	15.07	15.15	0.00	0.00%	15.00	15.27	36233	5487	4.18%
2026-08-31	14.88	15.15	0.01	0.07%	14.75	15.34	46983	7104	5.42%
2026-08-28	14.89	15.14	0.22	1.47%	14.80	15.19	27857	4189	3.21%
2026-08-27	15.09	14.92	-0.21	-1.39%	14.82	15.17	42098	6295	4.85%
2026-08-26	15.50	15.13	-0.28	-1.82%	14.90	15.72	47465	7199	5.60%
2026-08-25	14.88	15.41	0.45	3.01%	14.77	15.60	27826	4250	3.28%
2026-08-24	15.05	14.96	-0.09	-0.60%	14.75	15.20	25918	3886	3.06%
2026-08-21	14.93	15.05	-0.02	-0.13%	14.63	15.20	23138	3453	2.73%
2026-08-20	14.70	15.07	0.37	2.52%	14.66	15.26	23141	3477	2.73%
2026-08-19	15.21	14.70	-0.33	-2.20%	14.63	15.39	30095	4479	3.55%
2026-08-18	15.29	15.03	-0.19	-1.25%	14.93	15.29	21690	3264	2.56%
2026-08-17	14.79	15.22	0.44	2.98%	14.68	15.24	21871	3289	2.58%
2026-08-14	14.67	14.78	0.15	1.03%	14.45	14.86	23504	3455	2.77%
2026-08-13	15.00	14.63	-0.44	-2.92%	14.61	15.10	24642	3647	2.91%
2026-08-12	14.80	15.07	0.22	1.48%	14.75	15.07	18698	2792	2.21%
2026-08-11	14.78	14.85	0.04	0.27%	14.56	14.94	21130	3122	2.49%
2026-08-10	14.35	14.81	0.46	3.21%	14.20	14.89	29012	4242	3.42%
2026-08-07	14.43	14.35	-0.11	-0.76%	14.05	14.43	23768	3381	2.80%
2026-08-06	14.26	14.46	0.19	1.33%	14.07	14.46	23882	3403	2.82%
2026-08-05	14.25	14.27	0.06	0.42%	14.01	14.45	26153	3716	3.08%
2026-08-04	14.00	14.21	0.14	1.00%	14.00	14.39	36786	5229	4.34%
2026-08-03	13.65	14.07	0.50	3.68%	13.51	14.08	41470	5738	4.89%
2026-07-31	13.30	13.57	0.12	0.89%	13.30	13.75	29295	3981	3.46%
2026-07-30	13.65	13.45	-0.20	-1.47%	13.02	13.85	30424	4099	3.59%
2026-07-29	13.23	13.65	0.39	2.94%	13.14	13.66	28340	3809	3.34%
2026-07-28	13.13	13.26	0.12	0.91%	12.97	13.73	26528	3524	3.13%
2026-07-27	12.75	13.14	0.47	3.71%	12.56	13.33	33044	4325	3.90%
2026-07-24	12.63	12.67	-0.21	-1.63%	12.48	12.98	29130	3704	3.44%
2026-07-23	12.37	12.88	0.49	3.95%	12.11	12.95	35223	4468	4.15%
2026-07-22	12.80	12.39	-0.55	-4.25%	12.10	12.99	41139	5163	4.85%
2026-07-21	12.72	12.94	0.23	1.81%	12.05	13.26	63808	8078	7.53%
2026-07-20	13.53	12.71	-0.76	-5.64%	12.53	14.03	57020	7621	6.72%
2026-07-17	14.34	13.47	-0.91	-6.33%	13.41	14.57	42451	5880	5.01%
2026-07-16	14.14	14.38	0.01	0.07%	14.01	14.70	26328	3780	3.11%
2026-07-15	14.20	14.37	0.18	1.27%	14.01	14.47	21864	3121	2.58%
2026-07-14	13.82	14.19	0.38	2.75%	13.53	14.23	26859	3732	3.17%
2026-07-13	14.58	13.81	-0.77	-5.28%	13.76	14.63	32074	4512	3.78%
2026-07-10	14.33	14.58	0.25	1.74%	14.04	14.98	29339	4278	3.46%
2026-07-09	14.39	14.33	-0.08	-0.56%	13.93	14.64	24905	3548	2.94%
2026-07-08	14.80	14.41	-0.46	-3.09%	14.23	14.86	29521	4260	3.48%
2026-07-07	15.40	14.87	-0.57	-3.69%	14.78	15.50	24839	3739	2.93%
2026-07-06	15.20	15.44	0.03	0.19%	15.20	15.93	40607	6333	4.79%
2026-07-03	15.00	15.41	0.36	2.39%	14.73	15.73	37371	5741	4.41%
2026-07-02	14.52	15.05	0.19	1.28%	14.52	15.17	41331	6151	4.87%
2026-07-01	14.58	14.86	0.28	1.92%	14.23	14.98	37369	5486	4.41%
2026-06-30	14.05	14.58	0.47	3.33%	13.92	14.64	42899	6179	5.06%
2026-06-29	14.25	14.11	-0.23	-1.60%	13.62	14.38	53919	7543	6.36%
2026-06-26	14.81	14.34	-0.30	-2.05%	14.18	15.05	42676	6143	5.03%
2026-06-25	15.07	14.64	-0.68	-4.44%	14.63	15.32	34555	5147	4.08%
2026-06-24	15.91	15.32	-0.60	-3.77%	15.16	16.06	32858	5083	3.88%
2026-06-23	15.58	15.92	0.24	1.53%	15.53	16.20	32231	5154	3.80%
2026-06-22	15.46	15.68	0.21	1.36%	14.90	15.81	45208	6899	5.33%
2026-06-18	15.56	15.47	-0.21	-1.34%	15.28	15.76	37107	5746	4.38%
2026-06-17	16.12	15.68	-0.67	-4.10%	15.51	16.39	39677	6301	4.68%
2026-06-16	16.28	16.35	0.30	1.87%	15.69	16.59	45927	7412	5.42%
2026-06-15	16.45	16.05	0.37	2.36%	15.72	17.01	49594	8141	5.85%
2026-06-12	16.04	15.68	-0.15	-0.95%	15.42	16.10	38399	6046	4.53%
2026-06-11	15.88	15.83	-0.21	-1.31%	15.39	16.07	25276	3964	2.98%
2026-06-10	16.23	16.04	-0.31	-1.90%	15.61	16.35	31034	4935	3.66%
2026-06-09	16.23	16.35	0.06	0.37%	16.03	16.56	37577	6131	4.43%