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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.18 | 15.45 | 14.96 | 15.14 | -0.20% | 0.39 | 2.28% |
| 2026-04-20 | 14.93 | 15.18 | 14.80 | 15.17 | +1.34% | 0.29 | 1.68% |
| 2026-04-17 | 15.20 | 15.26 | 14.89 | 14.97 | -1.06% | 0.26 | 1.55% |
| 2026-04-16 | 14.72 | 15.23 | 14.50 | 15.13 | +3.35% | 0.35 | 2.06% |
| 2026-04-15 | 14.96 | 15.02 | 14.59 | 14.64 | -1.81% | 0.29 | 1.72% |
| 2026-04-14 | 15.28 | 15.28 | 14.74 | 14.91 | -1.84% | 0.33 | 1.93% |
| 2026-04-13 | 15.02 | 15.36 | 14.82 | 15.19 | +0.20% | 0.33 | 1.92% |
| 2026-04-10 | 15.14 | 15.30 | 14.95 | 15.16 | +0.73% | 0.18 | 1.07% |
| 2026-04-09 | 15.45 | 15.45 | 14.90 | 15.05 | -2.21% | 0.23 | 1.34% |
| 2026-04-08 | 15.08 | 15.42 | 15.08 | 15.39 | +3.85% | 0.32 | 1.84% |
| 2026-04-07 | 14.84 | 14.94 | 14.05 | 14.82 | +4.66% | 0.48 | 2.88% |
| 2026-04-03 | 14.81 | 14.98 | 14.00 | 14.16 | -4.07% | 0.36 | 2.21% |
| 2026-04-02 | 15.53 | 15.61 | 14.66 | 14.76 | -4.71% | 0.54 | 3.17% |
| 2026-04-01 | 15.19 | 16.27 | 15.19 | 15.49 | +4.45% | 0.68 | 3.85% |
| 2026-03-31 | 15.09 | 15.33 | 14.75 | 14.83 | -1.72% | 0.27 | 1.58% |
| 2026-03-30 | 14.80 | 15.10 | 14.68 | 15.09 | +1.48% | 0.27 | 1.58% |
| 2026-03-27 | 14.46 | 14.90 | 14.45 | 14.87 | +1.71% | 0.31 | 1.86% |
| 2026-03-26 | 15.33 | 15.34 | 14.55 | 14.62 | -4.38% | 0.44 | 2.63% |
| 2026-03-25 | 14.94 | 15.46 | 14.76 | 15.29 | +5.09% | 0.50 | 2.94% |
| 2026-03-24 | 14.00 | 14.59 | 13.64 | 14.55 | +6.91% | 0.47 | 2.95% |