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
2025-04-03	14.60	14.82	0.12	0.82%	14.45	15.02	50145	7377	6.59%
2025-04-02	14.58	14.70	0.10	0.68%	14.42	14.89	32317	4753	4.25%
2025-04-01	14.50	14.60	0.15	1.04%	14.50	14.85	40685	5981	5.35%
2025-03-31	14.50	14.45	-0.11	-0.76%	14.15	14.75	46422	6673	6.10%
2025-03-28	14.96	14.56	-0.35	-2.35%	14.51	15.08	35432	5198	4.66%
2025-03-27	15.24	14.91	-0.38	-2.49%	14.61	15.27	40431	6028	5.31%
2025-03-26	14.74	15.29	0.54	3.66%	14.70	15.50	61027	9318	8.02%
2025-03-25	14.75	14.75	0.04	0.27%	14.53	14.95	43461	6419	5.71%
2025-03-24	15.58	14.71	-0.89	-5.71%	14.15	15.65	74614	11081	9.81%
2025-03-21	15.78	15.60	-0.23	-1.45%	15.50	16.03	60661	9535	7.97%
2025-03-20	15.59	15.83	0.19	1.21%	15.42	16.00	78096	12294	10.26%
2025-03-19	15.50	15.64	0.10	0.64%	15.44	15.85	72759	11395	9.56%
2025-03-18	15.32	15.54	0.24	1.57%	15.22	15.56	52944	8146	6.96%
2025-03-17	15.35	15.30	0.09	0.59%	15.20	15.36	37082	5660	4.87%
2025-03-14	15.00	15.21	0.20	1.33%	14.78	15.24	45037	6783	5.92%
2025-03-13	15.23	15.01	-0.21	-1.38%	14.70	15.23	51667	7719	6.79%
2025-03-12	15.32	15.22	0.01	0.07%	15.09	15.36	55607	8464	7.31%
2025-03-11	15.21	15.21	-0.15	-0.98%	14.98	15.33	46652	7067	6.13%
2025-03-10	15.24	15.36	0.13	0.85%	15.16	15.46	43311	6634	5.69%
2025-03-07	15.37	15.23	-0.18	-1.17%	15.09	15.59	59323	9093	7.80%
2025-03-06	15.40	15.41	0.05	0.33%	15.22	15.58	75436	11625	9.92%
2025-03-05	15.28	15.36	0.23	1.52%	15.04	15.44	66929	10237	8.80%
2025-03-04	14.83	15.13	0.30	2.02%	14.51	15.17	57356	8598	7.54%
2025-03-03	14.95	14.83	-0.12	-0.80%	14.67	15.28	86309	12956	11.34%
2025-02-28	16.11	14.95	-1.34	-8.23%	14.85	16.11	103982	16030	13.67%
2025-02-27	16.07	16.29	0.22	1.37%	15.59	16.59	127490	20587	16.76%
2025-02-26	16.01	16.07	0.04	0.25%	15.63	16.18	116051	18500	15.25%
2025-02-25	15.88	16.03	-0.54	-3.26%	15.50	16.20	146305	23204	19.23%
2025-02-24	15.23	16.57	1.25	8.16%	15.09	18.00	221333	35960	29.09%
2025-02-21	15.42	15.32	-0.19	-1.23%	14.85	15.46	106561	16146	14.01%
2025-02-20	15.62	15.51	-0.42	-2.64%	15.21	15.77	130806	20187	17.19%
2025-02-19	14.86	15.93	0.77	5.08%	14.72	15.95	197737	30629	25.99%
2025-02-18	14.41	15.16	0.57	3.91%	14.05	15.46	187312	27915	24.62%
2025-02-17	14.10	14.59	-0.31	-2.08%	14.00	14.65	147602	21100	19.40%
2025-02-14	14.01	14.90	1.01	7.27%	14.01	16.32	186990	28203	24.58%
2025-02-13	13.82	13.89	0.09	0.65%	13.67	14.79	73178	10359	9.62%
2025-02-12	13.84	13.80	-0.08	-0.58%	13.68	13.92	24984	3444	3.28%
2025-02-11	14.00	13.88	-0.10	-0.72%	13.74	14.00	20077	2777	2.64%
2025-02-10	13.90	13.98	0.08	0.58%	13.71	14.00	24644	3412	3.24%
2025-02-07	13.91	13.90	0.09	0.65%	13.67	14.07	30628	4265	4.03%
2025-02-06	13.51	13.81	0.27	1.99%	13.50	13.83	25010	3431	3.29%
2025-02-05	13.51	13.54	0.23	1.73%	13.30	13.65	23602	3191	3.10%
2025-01-27	13.39	13.31	0.00	0.00%	13.26	13.69	29503	3972	3.88%
2025-01-24	13.21	13.31	0.11	0.83%	13.04	13.37	19557	2582	2.57%
2025-01-23	13.21	13.20	0.12	0.92%	13.18	13.45	20762	2766	2.73%
2025-01-22	13.17	13.08	-0.14	-1.06%	13.01	13.35	21584	2839	2.84%
2025-01-21	13.35	13.22	-0.08	-0.60%	13.01	13.37	18377	2425	2.42%
2025-01-20	13.11	13.30	0.22	1.68%	13.07	13.38	27221	3607	3.58%
2025-01-17	12.76	13.08	0.20	1.55%	12.76	13.15	25397	3295	3.34%
2025-01-16	12.78	12.88	0.11	0.86%	12.65	13.02	22746	2926	2.99%
2025-01-15	12.64	12.77	0.09	0.71%	12.56	13.00	26447	3383	3.48%
2025-01-14	11.99	12.68	0.73	6.11%	11.98	12.68	27015	3360	3.55%
2025-01-13	11.61	11.95	0.12	1.01%	11.34	12.00	20641	2420	2.71%
2025-01-10	12.25	11.83	-0.42	-3.43%	11.82	12.36	19566	2361	2.57%
2025-01-09	12.22	12.25	0.02	0.16%	12.02	12.42	21013	2580	2.76%
2025-01-08	12.22	12.23	-0.08	-0.65%	11.81	12.38	25605	3110	3.37%
2025-01-07	11.75	12.31	0.56	4.77%	11.75	12.31	30889	3718	4.06%
2025-01-06	11.80	11.75	-0.07	-0.59%	11.02	11.88	29294	3408	3.85%
2025-01-03	12.70	11.82	-0.78	-6.19%	11.76	12.79	40570	4937	5.33%
2025-01-02	12.91	12.60	-0.41	-3.15%	12.43	13.22	31917	4097	4.20%
2024-12-31	13.64	13.01	-0.56	-4.13%	12.97	13.80	36702	4851	4.82%
2024-12-30	13.84	13.57	-0.39	-2.79%	13.35	13.90	39762	5412	5.23%
2024-12-27	13.89	13.96	0.01	0.07%	13.73	14.15	51170	7170	6.73%
2024-12-26	13.40	13.95	-0.21	-1.48%	13.37	14.33	76410	10577	10.04%
2024-12-25	13.68	14.16	0.64	4.73%	13.68	14.92	112292	16012	14.76%