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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.69 | 16.85 | 16.40 | 16.56 | -0.66% | 0.52 | 2.75% |
| 2025-10-21 | 16.28 | 16.67 | 16.19 | 16.67 | +2.40% | 0.57 | 3.04% |
| 2025-10-20 | 15.99 | 16.30 | 15.98 | 16.28 | +2.91% | 0.52 | 2.86% |
| 2025-10-17 | 16.20 | 16.35 | 15.80 | 15.82 | -1.37% | 0.44 | 2.41% |
| 2025-10-16 | 16.70 | 16.77 | 15.99 | 16.04 | -3.61% | 0.65 | 3.54% |
| 2025-10-15 | 16.28 | 16.65 | 16.21 | 16.64 | +1.90% | 0.55 | 2.92% |
| 2025-10-14 | 16.48 | 16.63 | 16.22 | 16.33 | -0.12% | 0.49 | 2.65% |
| 2025-10-13 | 16.00 | 16.48 | 15.51 | 16.35 | -0.49% | 0.56 | 3.04% |
| 2025-10-10 | 16.34 | 16.72 | 16.16 | 16.43 | +0.80% | 0.64 | 3.43% |
| 2025-10-09 | 16.20 | 16.50 | 16.12 | 16.30 | +0.93% | 0.58 | 3.13% |
| 2025-09-30 | 16.51 | 16.60 | 16.14 | 16.15 | -1.64% | 0.53 | 2.87% |
| 2025-09-29 | 16.68 | 16.77 | 16.37 | 16.42 | -1.62% | 0.61 | 3.26% |
| 2025-09-26 | 16.52 | 16.92 | 16.31 | 16.69 | +0.97% | 0.89 | 4.70% |
| 2025-09-25 | 16.29 | 16.70 | 16.14 | 16.53 | +1.60% | 0.85 | 4.55% |
| 2025-09-24 | 16.20 | 16.30 | 15.95 | 16.27 | +0.43% | 0.45 | 2.48% |
| 2025-09-23 | 16.32 | 16.33 | 15.72 | 16.20 | +0.12% | 0.66 | 3.64% |
| 2025-09-22 | 15.86 | 16.21 | 15.76 | 16.18 | +1.76% | 0.53 | 2.94% |
| 2025-09-19 | 15.92 | 16.32 | 15.86 | 15.90 | 0.00% | 0.49 | 2.70% |
| 2025-09-18 | 16.30 | 16.48 | 15.80 | 15.90 | -2.45% | 0.61 | 3.32% |
| 2025-09-17 | 16.33 | 16.34 | 16.13 | 16.30 | +0.06% | 0.44 | 2.41% |