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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.20 | 16.38 | 15.91 | 16.01 | +0.19% | 0.27 | 1.46% |
| 2026-02-12 | 16.03 | 16.32 | 15.96 | 15.98 | -1.24% | 0.52 | 2.85% |
| 2026-02-11 | 15.84 | 16.35 | 15.68 | 16.18 | +2.15% | 0.46 | 2.51% |
| 2026-02-10 | 15.69 | 15.94 | 15.53 | 15.84 | +1.41% | 0.38 | 2.11% |
| 2026-02-09 | 15.58 | 15.67 | 15.46 | 15.62 | +1.17% | 0.31 | 1.78% |
| 2026-02-06 | 15.28 | 15.62 | 15.15 | 15.44 | +0.72% | 0.44 | 2.51% |
| 2026-02-05 | 15.60 | 15.68 | 15.29 | 15.33 | -1.10% | 0.39 | 2.21% |
| 2026-02-04 | 15.59 | 15.68 | 15.48 | 15.50 | -0.32% | 0.44 | 2.49% |
| 2026-02-03 | 15.73 | 15.94 | 15.47 | 15.55 | -0.70% | 0.42 | 2.36% |
| 2026-02-02 | 15.68 | 15.99 | 15.63 | 15.66 | +0.51% | 0.57 | 3.20% |
| 2026-01-30 | 15.57 | 15.99 | 15.39 | 15.58 | -0.57% | 0.55 | 3.10% |
| 2026-01-29 | 15.86 | 15.99 | 15.52 | 15.67 | -0.57% | 0.49 | 2.73% |
| 2026-01-28 | 16.25 | 16.25 | 15.70 | 15.76 | -2.78% | 0.48 | 2.67% |
| 2026-01-27 | 16.36 | 16.42 | 15.80 | 16.21 | -1.52% | 0.51 | 2.81% |
| 2026-01-26 | 16.66 | 16.72 | 16.27 | 16.46 | -0.78% | 0.49 | 2.64% |
| 2026-01-23 | 16.50 | 16.90 | 16.43 | 16.59 | +0.12% | 0.47 | 2.51% |
| 2026-01-22 | 16.47 | 16.71 | 16.31 | 16.57 | +1.16% | 0.39 | 2.07% |
| 2026-01-21 | 16.64 | 16.83 | 16.33 | 16.38 | -2.03% | 0.52 | 2.77% |
| 2026-01-20 | 16.68 | 16.89 | 16.50 | 16.72 | -0.36% | 0.64 | 3.38% |
| 2026-01-19 | 17.16 | 17.40 | 16.72 | 16.78 | -3.01% | 0.83 | 4.36% |