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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.81 | 15.07 | 14.60 | 14.85 | -0.54% | 0.18 | 1.06% |
| 2025-12-16 | 15.18 | 15.37 | 14.85 | 14.93 | -2.10% | 0.17 | 0.98% |
| 2025-12-15 | 15.02 | 15.44 | 14.75 | 15.25 | +1.40% | 0.31 | 1.79% |
| 2025-12-12 | 15.15 | 15.44 | 15.01 | 15.04 | -0.79% | 0.23 | 1.35% |
| 2025-12-11 | 15.61 | 15.73 | 15.16 | 15.16 | -2.88% | 0.32 | 1.82% |
| 2025-12-10 | 15.61 | 15.69 | 15.24 | 15.61 | 0.00% | 0.27 | 1.56% |
| 2025-12-09 | 15.77 | 15.77 | 15.51 | 15.61 | -1.20% | 0.19 | 1.09% |
| 2025-12-08 | 15.70 | 15.92 | 15.69 | 15.80 | +0.89% | 0.17 | 0.97% |
| 2025-12-05 | 15.39 | 15.72 | 15.27 | 15.66 | +1.29% | 0.20 | 1.17% |
| 2025-12-04 | 15.67 | 15.82 | 15.38 | 15.46 | -1.84% | 0.24 | 1.39% |
| 2025-12-03 | 15.91 | 16.06 | 15.71 | 15.75 | -1.01% | 0.24 | 1.32% |
| 2025-12-02 | 16.21 | 16.28 | 15.87 | 15.91 | -1.85% | 0.25 | 1.39% |
| 2025-12-01 | 16.30 | 16.40 | 16.14 | 16.21 | -0.55% | 0.37 | 1.98% |
| 2025-11-28 | 15.87 | 16.31 | 15.78 | 16.30 | +2.52% | 0.40 | 2.18% |
| 2025-11-27 | 16.22 | 16.24 | 15.81 | 15.90 | -0.62% | 0.42 | 2.33% |
| 2025-11-26 | 16.65 | 17.15 | 15.96 | 16.00 | -1.36% | 0.79 | 4.20% |
| 2025-11-25 | 15.92 | 16.35 | 15.76 | 16.22 | +2.27% | 0.34 | 1.87% |
| 2025-11-24 | 15.70 | 15.95 | 15.50 | 15.86 | +2.72% | 0.39 | 2.17% |
| 2025-11-21 | 15.90 | 16.16 | 15.24 | 15.44 | -4.16% | 0.49 | 2.76% |
| 2025-11-20 | 16.07 | 16.25 | 15.89 | 16.11 | +0.25% | 0.38 | 2.11% |