筑博设计 sz.300564
16.53
+2.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.23 | 17.04 | 16.16 | 16.53 | +2.54% | 0.66 | 3.53% |
| 2026-05-21 | 17.36 | 17.36 | 16.01 | 16.12 | -5.57% | 0.70 | 3.70% |
| 2026-05-20 | 17.44 | 17.47 | 17.02 | 17.07 | -1.44% | 0.64 | 3.30% |
| 2026-05-19 | 17.87 | 18.50 | 17.18 | 17.32 | -3.51% | 0.76 | 3.85% |
| 2026-05-18 | 17.47 | 18.00 | 17.23 | 17.95 | +2.40% | 0.83 | 4.17% |
| 2026-05-15 | 18.31 | 18.31 | 17.33 | 17.53 | -5.24% | 1.28 | 6.41% |
| 2026-05-14 | 17.77 | 18.59 | 17.02 | 18.50 | +4.99% | 1.37 | 6.81% |
| 2026-05-13 | 17.25 | 18.00 | 17.18 | 17.62 | +2.14% | 0.87 | 4.35% |
| 2026-05-12 | 16.87 | 17.70 | 16.79 | 17.25 | +2.07% | 1.01 | 5.16% |
| 2026-05-11 | 16.85 | 16.93 | 16.50 | 16.90 | +0.30% | 0.66 | 3.47% |
| 2026-05-08 | 16.30 | 16.98 | 16.10 | 16.85 | +3.69% | 0.69 | 3.65% |
| 2026-05-07 | 16.07 | 16.77 | 16.07 | 16.25 | +0.31% | 0.73 | 3.95% |
| 2026-05-06 | 15.83 | 16.37 | 15.78 | 16.20 | +1.95% | 0.78 | 4.28% |
| 2026-04-30 | 16.00 | 16.10 | 15.71 | 15.89 | -0.44% | 0.55 | 3.06% |
| 2026-04-29 | 15.66 | 16.23 | 15.50 | 15.96 | +1.98% | 0.94 | 5.18% |
| 2026-04-28 | 15.48 | 16.20 | 15.40 | 15.65 | +1.62% | 1.26 | 7.05% |
| 2026-04-27 | 14.99 | 15.44 | 14.88 | 15.40 | +2.46% | 0.58 | 3.39% |
| 2026-04-24 | 14.99 | 15.11 | 14.82 | 15.03 | +0.13% | 0.26 | 1.52% |
| 2026-04-23 | 15.22 | 15.27 | 14.93 | 15.01 | -0.99% | 0.27 | 1.57% |
| 2026-04-22 | 15.13 | 15.36 | 14.94 | 15.16 | +0.13% | 0.30 | 1.73% |