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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.88 | 14.09 | 13.63 | 13.94 | +2.63% | 0.38 | 2.35% |
| 2025-06-23 | 13.20 | 13.98 | 13.07 | 13.58 | +3.00% | 0.43 | 2.68% |
| 2025-06-20 | 13.22 | 13.58 | 13.07 | 13.19 | -0.22% | 0.27 | 1.72% |
| 2025-06-19 | 13.54 | 13.70 | 13.12 | 13.22 | -2.14% | 0.33 | 2.09% |
| 2025-06-18 | 14.09 | 14.27 | 13.40 | 13.51 | -4.11% | 0.61 | 3.82% |
| 2025-06-17 | 14.44 | 14.66 | 14.00 | 14.09 | -2.60% | 0.81 | 4.86% |
| 2025-06-16 | 13.89 | 14.76 | 13.83 | 14.46 | +4.61% | 0.67 | 3.98% |
| 2025-06-13 | 14.24 | 14.24 | 13.77 | 13.83 | -3.18% | 0.56 | 3.44% |
| 2025-06-12 | 14.10 | 14.40 | 14.10 | 14.28 | -0.54% | 0.49 | 2.92% |
| 2025-06-11 | 13.99 | 14.43 | 13.66 | 14.36 | +4.20% | 0.92 | 5.56% |
| 2025-06-10 | 14.01 | 14.13 | 13.54 | 13.78 | -1.86% | 0.62 | 3.83% |
| 2025-06-09 | 13.82 | 14.13 | 13.42 | 14.04 | +0.21% | 0.81 | 5.00% |
| 2025-06-06 | 13.75 | 14.95 | 13.75 | 14.01 | +1.89% | 1.35 | 8.09% |
| 2025-06-05 | 14.17 | 14.26 | 13.60 | 13.75 | -1.25% | 0.54 | 3.31% |
| 2025-06-04 | 13.99 | 14.43 | 13.77 | 13.92 | -1.64% | 0.82 | 4.96% |
| 2025-06-03 | 13.99 | 14.23 | 13.53 | 14.15 | +0.69% | 1.13 | 6.89% |
| 2025-05-30 | 13.05 | 14.48 | 12.94 | 14.06 | +7.69% | 1.48 | 9.17% |
| 2025-05-29 | 13.03 | 13.36 | 12.76 | 13.05 | +2.19% | 0.52 | 3.39% |
| 2025-05-28 | 12.82 | 13.09 | 12.64 | 12.77 | -0.68% | 0.36 | 2.36% |
| 2025-05-27 | 13.02 | 13.11 | 12.81 | 12.86 | -1.11% | 0.28 | 1.87% |