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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.36 | 16.37 | 16.10 | 16.29 | +0.06% | 0.50 | 2.70% |
| 2025-09-15 | 15.85 | 16.46 | 15.85 | 16.28 | +2.13% | 0.74 | 4.02% |
| 2025-09-12 | 16.22 | 16.31 | 15.92 | 15.94 | -1.48% | 0.55 | 3.01% |
| 2025-09-11 | 16.01 | 16.18 | 15.87 | 16.18 | +0.50% | 0.50 | 2.73% |
| 2025-09-10 | 15.98 | 16.19 | 15.88 | 16.10 | +0.69% | 0.49 | 2.72% |
| 2025-09-09 | 16.15 | 16.24 | 15.84 | 15.99 | -1.05% | 0.60 | 3.28% |
| 2025-09-08 | 16.01 | 16.24 | 15.82 | 16.16 | +1.13% | 0.62 | 3.41% |
| 2025-09-05 | 15.77 | 15.98 | 15.30 | 15.98 | +1.91% | 0.80 | 4.51% |
| 2025-09-04 | 15.78 | 16.12 | 15.52 | 15.68 | +0.51% | 0.83 | 4.61% |
| 2025-09-03 | 16.12 | 16.16 | 15.54 | 15.60 | -2.80% | 0.52 | 2.91% |
| 2025-09-02 | 16.45 | 16.59 | 15.76 | 16.05 | -2.85% | 1.00 | 5.52% |
| 2025-09-01 | 16.38 | 16.62 | 16.33 | 16.52 | +0.55% | 0.61 | 3.27% |
| 2025-08-29 | 16.88 | 16.98 | 16.39 | 16.43 | -2.67% | 0.84 | 4.48% |
| 2025-08-28 | 16.88 | 17.10 | 16.25 | 16.88 | +0.36% | 1.04 | 5.50% |
| 2025-08-27 | 17.93 | 18.05 | 16.82 | 16.82 | -5.51% | 1.65 | 8.41% |
| 2025-08-26 | 17.48 | 18.13 | 17.15 | 17.80 | +2.24% | 1.97 | 9.79% |
| 2025-08-25 | 17.35 | 17.80 | 17.29 | 17.41 | +0.81% | 1.25 | 6.32% |
| 2025-08-22 | 17.50 | 17.57 | 17.14 | 17.27 | -1.71% | 1.70 | 8.69% |
| 2025-08-21 | 18.51 | 18.58 | 17.38 | 17.57 | -1.68% | 2.31 | 11.36% |
| 2025-08-20 | 18.09 | 18.38 | 17.63 | 17.87 | -1.71% | 1.24 | 6.18% |