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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.95 | 18.67 | 17.77 | 18.18 | +1.85% | 2.14 | 10.35% |
| 2025-08-18 | 17.31 | 18.21 | 17.23 | 17.85 | +3.66% | 1.82 | 9.09% |
| 2025-08-15 | 17.03 | 17.32 | 16.94 | 17.22 | +0.82% | 1.09 | 5.65% |
| 2025-08-14 | 17.55 | 17.72 | 17.02 | 17.08 | -2.40% | 1.33 | 6.77% |
| 2025-08-13 | 17.69 | 17.72 | 17.30 | 17.50 | -1.02% | 1.24 | 6.25% |
| 2025-08-12 | 17.90 | 18.03 | 17.48 | 17.68 | -1.72% | 1.61 | 8.04% |
| 2025-08-11 | 17.46 | 18.00 | 17.41 | 17.99 | +2.22% | 2.45 | 12.22% |
| 2025-08-08 | 17.03 | 17.88 | 16.90 | 17.60 | +3.35% | 3.06 | 15.48% |
| 2025-08-07 | 17.19 | 17.32 | 16.95 | 17.03 | -0.82% | 1.24 | 6.43% |
| 2025-08-06 | 17.59 | 17.59 | 17.09 | 17.17 | -2.28% | 1.82 | 9.36% |
| 2025-08-05 | 17.91 | 18.09 | 17.39 | 17.57 | -2.12% | 2.02 | 10.10% |
| 2025-08-04 | 17.74 | 18.09 | 17.58 | 17.95 | +0.34% | 1.82 | 8.98% |
| 2025-08-01 | 18.20 | 18.46 | 17.71 | 17.89 | -2.56% | 2.42 | 11.88% |
| 2025-07-31 | 19.38 | 19.43 | 18.31 | 18.36 | -6.28% | 3.74 | 17.60% |
| 2025-07-30 | 18.75 | 21.13 | 18.51 | 19.59 | +1.35% | 5.49 | 24.47% |
| 2025-07-29 | 18.42 | 19.88 | 18.00 | 19.33 | +4.94% | 4.87 | 22.69% |
| 2025-07-28 | 18.15 | 18.59 | 18.08 | 18.42 | -2.02% | 3.11 | 15.00% |
| 2025-07-25 | 21.09 | 21.37 | 18.54 | 18.80 | -16.44% | 6.08 | 27.33% |
| 2025-07-24 | 23.02 | 23.85 | 20.82 | 22.50 | -10.11% | 8.10 | 32.05% |
| 2025-07-23 | 22.95 | 25.03 | 22.20 | 25.03 | +19.99% | 10.55 | 38.96% |