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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.10 | 14.52 | 13.42 | 13.61 | -6.52% | 0.67 | 4.27% |
| 2026-03-20 | 15.37 | 15.57 | 14.53 | 14.56 | -5.27% | 0.65 | 3.88% |
| 2026-03-19 | 15.80 | 15.98 | 15.27 | 15.37 | -3.94% | 0.33 | 1.85% |
| 2026-03-18 | 15.61 | 16.04 | 15.48 | 16.00 | +2.96% | 0.38 | 2.12% |
| 2026-03-17 | 16.15 | 16.15 | 15.50 | 15.54 | -2.88% | 0.30 | 1.69% |
| 2026-03-16 | 16.20 | 16.38 | 15.90 | 16.00 | -1.60% | 0.36 | 1.99% |
| 2026-03-13 | 16.12 | 16.40 | 15.92 | 16.26 | +0.93% | 0.31 | 1.71% |
| 2026-03-12 | 16.50 | 16.50 | 16.05 | 16.11 | -1.47% | 0.37 | 2.03% |
| 2026-03-11 | 16.55 | 16.68 | 16.34 | 16.35 | -0.91% | 0.41 | 2.23% |
| 2026-03-10 | 16.29 | 16.52 | 16.11 | 16.50 | +2.48% | 0.39 | 2.11% |
| 2026-03-09 | 16.21 | 16.41 | 15.91 | 16.10 | -2.19% | 0.51 | 2.79% |
| 2026-03-06 | 15.44 | 16.50 | 15.31 | 16.46 | +6.19% | 0.81 | 4.42% |
| 2026-03-05 | 15.26 | 15.55 | 15.26 | 15.50 | +2.58% | 0.32 | 1.84% |
| 2026-03-04 | 15.33 | 15.61 | 15.02 | 15.11 | -2.33% | 0.35 | 2.06% |
| 2026-03-03 | 15.98 | 16.39 | 15.39 | 15.47 | -3.19% | 0.49 | 2.73% |
| 2026-03-02 | 16.13 | 16.36 | 15.90 | 15.98 | -2.26% | 0.50 | 2.72% |
| 2026-02-27 | 16.11 | 16.37 | 16.11 | 16.35 | +1.11% | 0.34 | 1.85% |
| 2026-02-26 | 16.24 | 16.29 | 16.00 | 16.17 | -0.06% | 0.33 | 1.82% |
| 2026-02-25 | 16.39 | 16.39 | 16.10 | 16.18 | -0.37% | 0.28 | 1.50% |
| 2026-02-24 | 16.03 | 16.35 | 16.03 | 16.24 | +1.44% | 0.34 | 1.88% |