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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.51 | 16.65 | 15.96 | 16.07 | -3.19% | 0.52 | 2.83% |
| 2025-11-18 | 16.96 | 16.96 | 16.32 | 16.60 | -1.83% | 0.63 | 3.35% |
| 2025-11-17 | 17.12 | 17.18 | 16.76 | 16.91 | -1.11% | 0.48 | 2.52% |
| 2025-11-14 | 16.76 | 17.21 | 16.76 | 17.10 | +1.06% | 0.63 | 3.27% |
| 2025-11-13 | 17.03 | 17.07 | 16.80 | 16.92 | -0.76% | 0.56 | 2.90% |
| 2025-11-12 | 16.68 | 17.17 | 16.66 | 17.05 | +2.03% | 0.78 | 4.06% |
| 2025-11-11 | 16.82 | 17.06 | 16.70 | 16.71 | -0.89% | 0.41 | 2.13% |
| 2025-11-10 | 16.76 | 16.93 | 16.53 | 16.86 | +1.20% | 0.51 | 2.70% |
| 2025-11-07 | 16.41 | 17.15 | 16.27 | 16.66 | +1.59% | 0.65 | 3.45% |
| 2025-11-06 | 16.80 | 16.87 | 16.39 | 16.40 | -2.38% | 0.48 | 2.57% |
| 2025-11-05 | 16.33 | 16.97 | 16.27 | 16.80 | +2.19% | 0.59 | 3.10% |
| 2025-11-04 | 16.44 | 16.60 | 16.31 | 16.44 | +0.12% | 0.29 | 1.55% |
| 2025-11-03 | 16.40 | 16.50 | 16.25 | 16.42 | -0.06% | 0.33 | 1.76% |
| 2025-10-31 | 16.30 | 16.56 | 16.22 | 16.43 | +0.80% | 0.52 | 2.79% |
| 2025-10-30 | 16.54 | 16.75 | 16.29 | 16.30 | -1.45% | 0.45 | 2.45% |
| 2025-10-29 | 16.98 | 16.98 | 16.33 | 16.54 | -2.82% | 0.59 | 3.16% |
| 2025-10-28 | 16.72 | 17.13 | 16.68 | 17.02 | +1.19% | 0.58 | 3.03% |
| 2025-10-27 | 16.67 | 17.17 | 16.52 | 16.82 | +1.20% | 0.78 | 4.12% |
| 2025-10-24 | 16.50 | 16.76 | 16.40 | 16.62 | +0.48% | 0.51 | 2.71% |
| 2025-10-23 | 16.51 | 16.62 | 16.23 | 16.54 | -0.12% | 0.50 | 2.70% |