建科智能(300823)股票信息
| 股票代码 | 300823 |
| 股票名称 | 建科智能 |
| 最新价/元 | 12.35 |
| 涨跌额/元 | -2.04 |
| 涨跌幅/% | -14.18 |
| 买入/元 | 12.34 |
| 卖出/元 | 12.35 |
| 昨收/元 | 14.39 |
| 今开/元 | 13.72 |
| 最高/元 | 13.72 |
| 最低/元 | 12.33 |
| 成交量/手 | 81841.60 |
| 成交额/万 | 10674.25 |
| 股净值/元 | 19.92 |
| 市净率 | 1.72 |
| 总市值/万 | 161763.67 |
| 流通值/万 | 93960.93 |
| 换手率/% | 10.76 |
| 入市日期 | 2020-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
建科智能(300823)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 13.72 | 12.35 | -2.04 | -14.18 | 81841.60 | 10674.25 | 10.76 |
| 2024-10-08 | 15.00 | 14.39 | 1.44 | 11.12 | 140271.05 | 19661.64 | 18.44 |
| 2024-09-30 | 12.02 | 12.95 | 1.40 | 12.12 | 94905.40 | 11849.92 | 12.47 |
| 2024-09-27 | 11.09 | 11.55 | 0.60 | 5.48 | 50928.20 | 5811.45 | 6.69 |
| 2024-09-26 | 10.65 | 10.95 | 0.24 | 2.24 | 21861.60 | 2371.70 | 2.87 |
| 2024-09-25 | 10.70 | 10.71 | 0.05 | 0.47 | 26816.40 | 2901.22 | 3.52 |
| 2024-09-24 | 10.47 | 10.66 | 0.30 | 2.90 | 25591.60 | 2699.27 | 3.36 |
| 2024-09-23 | 10.47 | 10.36 | -0.15 | -1.43 | 24124.60 | 2510.77 | 3.17 |
| 2024-09-20 | 10.50 | 10.51 | 0.01 | 0.10 | 22403.60 | 2338.85 | 2.94 |
| 2024-09-19 | 10.26 | 10.50 | 0.31 | 3.04 | 17505.60 | 1828.67 | 2.30 |
| 2024-09-18 | 10.28 | 10.19 | -0.06 | -0.59 | 14658.40 | 1484.16 | 1.93 |
| 2024-09-13 | 10.50 | 10.25 | -0.28 | -2.66 | 15900.40 | 1650.29 | 2.09 |
| 2024-09-12 | 10.70 | 10.53 | -0.17 | -1.59 | 12339.60 | 1317.98 | 1.62 |
| 2024-09-11 | 10.79 | 10.70 | -0.09 | -0.83 | 10768.40 | 1155.59 | 1.42 |
| 2024-09-10 | 10.70 | 10.79 | 0.09 | 0.84 | 12975.00 | 1385.25 | 1.71 |
| 2024-09-09 | 10.87 | 10.70 | -0.10 | -0.93 | 13324.00 | 1429.17 | 1.75 |
| 2024-09-06 | 11.00 | 10.80 | -0.24 | -2.17 | 17517.00 | 1911.06 | 2.30 |
| 2024-09-05 | 10.90 | 11.04 | 0.06 | 0.55 | 15920.60 | 1757.18 | 2.09 |
| 2024-09-04 | 11.11 | 10.98 | -0.21 | -1.88 | 20057.00 | 2210.32 | 2.64 |
| 2024-09-03 | 11.33 | 11.19 | -0.10 | -0.89 | 26332.60 | 2956.82 | 3.46 |
| 2024-09-02 | 11.39 | 11.29 | -0.09 | -0.79 | 24249.40 | 2751.81 | 3.19 |
| 2024-08-30 | 11.02 | 11.38 | 0.31 | 2.80 | 35038.29 | 3975.34 | 4.61 |
| 2024-08-29 | 10.88 | 11.07 | 0.05 | 0.45 | 23567.58 | 2587.17 | 3.10 |
| 2024-08-28 | 11.15 | 11.02 | -0.48 | -4.17 | 46820.58 | 5128.45 | 6.15 |
| 2024-08-27 | 11.05 | 11.50 | 0.46 | 4.17 | 53157.40 | 6000.00 | 6.99 |
| 2024-08-26 | 10.82 | 11.04 | 0.25 | 2.32 | 15581.80 | 1711.94 | 2.05 |
| 2024-08-23 | 10.88 | 10.79 | -0.10 | -0.92 | 16948.00 | 1824.22 | 2.23 |
| 2024-08-22 | 11.26 | 10.89 | -0.32 | -2.86 | 19069.80 | 2107.37 | 2.51 |
| 2024-08-21 | 11.16 | 11.21 | -0.07 | -0.62 | 16693.60 | 1874.83 | 2.19 |
| 2024-08-20 | 11.50 | 11.28 | -0.27 | -2.34 | 33033.60 | 3796.86 | 4.34 |
| 2024-08-19 | 11.43 | 11.55 | 0.15 | 1.32 | 31887.60 | 3689.03 | 4.19 |
| 2024-08-16 | 11.50 | 11.40 | -0.11 | -0.96 | 22940.00 | 2629.65 | 3.02 |
| 2024-08-15 | 11.53 | 11.51 | -0.14 | -1.20 | 31878.00 | 3671.82 | 4.19 |
| 2024-08-14 | 11.55 | 11.65 | 0.12 | 1.04 | 37225.60 | 4353.72 | 4.89 |
| 2024-08-13 | 11.16 | 11.53 | 0.34 | 3.04 | 31348.94 | 3593.04 | 4.12 |
| 2024-08-12 | 11.23 | 11.19 | -0.14 | -1.24 | 14281.60 | 1602.83 | 1.88 |
| 2024-08-09 | 11.49 | 11.33 | -0.02 | -0.18 | 17520.94 | 2001.84 | 2.30 |
| 2024-08-08 | 11.58 | 11.35 | -0.33 | -2.83 | 29703.40 | 3380.71 | 3.90 |
| 2024-08-07 | 11.67 | 11.68 | -0.11 | -0.93 | 34751.91 | 4076.42 | 4.57 |
| 2024-08-06 | 11.89 | 11.79 | 0.31 | 2.70 | 49982.51 | 5862.81 | 6.57 |
| 2024-08-05 | 11.59 | 11.48 | -0.24 | -2.05 | 33086.60 | 3835.51 | 4.35 |
| 2024-08-02 | 11.91 | 11.72 | -0.32 | -2.66 | 36561.80 | 4326.02 | 4.81 |
| 2024-08-01 | 11.81 | 12.04 | 0.26 | 2.21 | 51729.60 | 6222.06 | 6.80 |
| 2024-07-31 | 11.47 | 11.78 | 0.26 | 2.26 | 33822.71 | 3951.12 | 4.45 |
| 2024-07-30 | 11.34 | 11.52 | 0.06 | 0.52 | 23398.60 | 2686.45 | 3.08 |
| 2024-07-29 | 11.48 | 11.46 | -0.05 | -0.43 | 28166.80 | 3229.03 | 3.70 |
| 2024-07-26 | 11.05 | 11.51 | 0.45 | 4.07 | 35219.60 | 3995.69 | 4.63 |
| 2024-07-25 | 10.98 | 11.06 | 0.05 | 0.45 | 21664.60 | 2388.57 | 2.85 |
| 2024-07-24 | 10.94 | 11.01 | -0.02 | -0.18 | 22615.64 | 2489.60 | 2.97 |
| 2024-07-23 | 11.23 | 11.03 | -0.14 | -1.25 | 24062.80 | 2693.28 | 3.16 |
| 2024-07-22 | 11.02 | 11.17 | 0.07 | 0.63 | 23584.20 | 2623.09 | 3.10 |
| 2024-07-19 | 10.69 | 11.10 | 0.40 | 3.74 | 27003.40 | 2948.43 | 3.55 |
| 2024-07-18 | 10.66 | 10.70 | -0.13 | -1.20 | 27833.14 | 2933.55 | 3.66 |
| 2024-07-17 | 11.20 | 10.83 | -0.30 | -2.70 | 20869.00 | 2287.11 | 2.74 |
| 2024-07-16 | 11.25 | 11.13 | -0.13 | -1.16 | 20834.80 | 2321.23 | 2.74 |
| 2024-07-15 | 11.66 | 11.26 | -0.44 | -3.76 | 26358.20 | 2990.72 | 3.46 |
| 2024-07-12 | 11.68 | 11.70 | -0.10 | -0.85 | 39392.20 | 4649.35 | 5.18 |
| 2024-07-11 | 11.41 | 11.80 | 0.58 | 5.17 | 40850.20 | 4733.02 | 5.37 |
| 2024-07-10 | 11.41 | 11.22 | -0.35 | -3.03 | 26912.80 | 3059.59 | 3.54 |
| 2024-07-09 | 10.93 | 11.57 | 0.21 | 1.85 | 44487.80 | 4993.08 | 5.85 |
| 2024-07-08 | 11.28 | 11.36 | -0.10 | -0.87 | 42089.60 | 4840.13 | 5.53 |
| 2024-07-05 | 11.57 | 11.46 | 0.17 | 1.51 | 28650.30 | 3267.12 | 3.77 |
| 2024-07-04 | 11.65 | 11.29 | -0.32 | -2.76 | 39074.40 | 4474.96 | 5.14 |
| 2024-07-03 | 12.05 | 11.61 | -0.59 | -4.84 | 46975.14 | 5528.00 | 6.17 |
| 2024-07-02 | 12.00 | 12.20 | 0.15 | 1.25 | 60557.90 | 7347.38 | 7.96 |
| 2024-07-01 | 12.00 | 12.05 | -0.10 | -0.82 | 48188.20 | 5738.67 | 6.33 |
| 2024-06-28 | 11.81 | 12.15 | -0.39 | -3.11 | 92760.51 | 11226.52 | 12.19 |
| 2024-06-27 | 11.75 | 12.54 | 0.85 | 7.27 | 130597.95 | 16458.70 | 17.17 |
| 2024-06-26 | 11.10 | 11.69 | 0.64 | 5.79 | 33004.80 | 3739.19 | 4.34 |
| 2024-06-25 | 10.75 | 11.05 | 0.26 | 2.41 | 36429.60 | 4030.23 | 4.79 |
| 2024-06-24 | 11.44 | 10.79 | -0.73 | -6.34 | 39084.20 | 4285.25 | 5.14 |
| 2024-06-21 | 11.51 | 11.52 | 0.05 | 0.44 | 29651.00 | 3434.17 | 3.90 |
| 2024-06-20 | 11.93 | 11.47 | -0.49 | -4.10 | 34436.60 | 4011.13 | 4.53 |
| 2024-06-19 | 11.88 | 11.96 | 0.19 | 1.61 | 41065.00 | 4899.99 | 5.40 |
| 2024-06-18 | 11.38 | 11.77 | 0.37 | 3.25 | 30726.20 | 3572.72 | 4.04 |
| 2024-06-17 | 11.46 | 11.40 | -0.17 | -1.47 | 28971.11 | 3319.43 | 3.81 |
| 2024-06-14 | 11.81 | 11.57 | -0.24 | -2.03 | 34442.11 | 4006.81 | 4.53 |
| 2024-06-13 | 12.00 | 11.81 | 0.09 | 0.77 | 40757.13 | 4844.91 | 5.36 |
| 2024-06-12 | 11.25 | 11.72 | 0.38 | 3.35 | 36348.36 | 4204.23 | 4.78 |
| 2024-06-11 | 11.29 | 11.34 | -0.07 | -0.61 | 32635.51 | 3653.13 | 4.29 |
| 2024-06-07 | 11.20 | 11.41 | 0.31 | 2.79 | 54205.36 | 6197.92 | 7.12 |
| 2024-06-06 | 11.75 | 11.10 | -1.33 | -10.70 | 87601.05 | 9978.79 | 11.51 |
| 2024-06-05 | 13.15 | 12.43 | -0.84 | -6.33 | 51071.20 | 6546.36 | 6.71 |
| 2024-06-04 | 19.21 | 19.17 | -0.13 | -0.67 | 36216.04 | 6829.22 | 6.66 |
| 2024-06-03 | 19.35 | 19.30 | -0.12 | -0.62 | 32019.04 | 6169.50 | 5.89 |
| 2024-05-31 | 19.14 | 19.42 | 0.30 | 1.57 | 36046.00 | 6984.51 | 6.63 |
| 2024-05-30 | 19.10 | 19.12 | -0.06 | -0.31 | 37354.09 | 7181.44 | 6.87 |
| 2024-05-29 | 18.60 | 19.18 | 0.83 | 4.52 | 50727.00 | 9663.65 | 9.33 |
| 2024-05-28 | 18.67 | 18.35 | -0.51 | -2.70 | 27719.00 | 5132.77 | 4.96 |
| 2024-05-27 | 18.67 | 18.86 | 0.07 | 0.37 | 31239.25 | 5815.08 | 5.59 |
| 2024-05-24 | 18.80 | 18.79 | -0.03 | -0.16 | 32676.25 | 6148.39 | 5.85 |
| 2024-05-23 | 19.27 | 18.82 | -0.69 | -3.54 | 48461.99 | 9247.74 | 8.67 |
| 2024-05-22 | 19.17 | 19.51 | 0.17 | 0.88 | 48438.77 | 9387.44 | 8.67 |
| 2024-05-21 | 19.17 | 19.34 | 0.17 | 0.89 | 56750.25 | 11073.17 | 10.15 |
| 2024-05-20 | 19.50 | 19.17 | -0.33 | -1.69 | 49115.00 | 9494.68 | 8.79 |
| 2024-05-17 | 19.32 | 19.50 | -0.15 | -0.76 | 68791.00 | 13394.51 | 12.31 |
| 2024-05-16 | 18.95 | 19.65 | 0.52 | 2.72 | 91469.78 | 17680.23 | 16.36 |
| 2024-05-15 | 19.37 | 19.13 | 0.36 | 1.92 | 91208.50 | 17780.43 | 16.32 |
| 2024-05-14 | 18.54 | 18.77 | 0.05 | 0.27 | 37573.00 | 7041.47 | 6.72 |
| 2024-05-13 | 18.62 | 18.72 | -0.14 | -0.74 | 50197.00 | 9361.52 | 8.98 |
日K线
周K线
月K线
