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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.86 | 20.86 | 20.86 | 20.86 | +20.02% | 0.42 | 1.76% |
| 2025-07-21 | 17.38 | 17.38 | 17.38 | 17.38 | +20.03% | 0.82 | 4.14% |
| 2025-07-18 | 14.89 | 14.93 | 14.43 | 14.48 | -2.88% | 0.60 | 3.62% |
| 2025-07-17 | 14.67 | 15.25 | 14.51 | 14.91 | +1.64% | 0.86 | 5.10% |
| 2025-07-16 | 14.86 | 15.30 | 14.64 | 14.67 | -0.27% | 0.88 | 5.18% |
| 2025-07-15 | 15.00 | 15.12 | 14.54 | 14.71 | -2.58% | 0.56 | 3.32% |
| 2025-07-14 | 14.73 | 15.32 | 14.73 | 15.10 | +2.23% | 0.73 | 4.28% |
| 2025-07-11 | 15.11 | 15.19 | 14.50 | 14.77 | -2.44% | 1.01 | 6.03% |
| 2025-07-10 | 14.62 | 15.32 | 14.56 | 15.14 | +3.13% | 1.18 | 6.96% |
| 2025-07-09 | 14.59 | 15.08 | 14.33 | 14.68 | +1.80% | 1.06 | 6.35% |
| 2025-07-08 | 14.30 | 14.52 | 14.00 | 14.42 | +0.84% | 0.55 | 3.36% |
| 2025-07-07 | 13.56 | 14.71 | 13.54 | 14.30 | +5.61% | 0.95 | 5.91% |
| 2025-07-04 | 13.71 | 14.15 | 13.47 | 13.54 | -1.17% | 0.76 | 4.87% |
| 2025-07-03 | 13.77 | 13.95 | 13.65 | 13.70 | -0.51% | 0.59 | 3.79% |
| 2025-07-02 | 13.75 | 14.08 | 13.55 | 13.77 | +1.92% | 0.58 | 3.74% |
| 2025-07-01 | 13.88 | 13.99 | 13.46 | 13.51 | -2.03% | 0.64 | 4.13% |
| 2025-06-30 | 13.80 | 13.98 | 13.50 | 13.79 | +0.15% | 0.63 | 4.01% |
| 2025-06-27 | 13.89 | 14.30 | 13.70 | 13.77 | +0.51% | 0.52 | 3.31% |
| 2025-06-26 | 13.87 | 14.34 | 13.66 | 13.70 | -1.25% | 0.61 | 3.70% |
| 2025-06-25 | 13.97 | 14.12 | 13.67 | 13.87 | -0.48% | 0.46 | 2.81% |