建研设计 sz.301167
16.98
+3.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.48 | 17.08 | 16.33 | 16.98 | +3.16% | 0.43 | 3.66% |
| 2026-05-21 | 17.22 | 17.45 | 16.40 | 16.46 | -4.25% | 0.44 | 3.68% |
| 2026-05-20 | 17.39 | 17.40 | 17.04 | 17.19 | -1.21% | 0.36 | 2.93% |
| 2026-05-19 | 17.52 | 17.70 | 17.12 | 17.40 | -0.80% | 0.33 | 2.66% |
| 2026-05-18 | 17.27 | 17.60 | 17.03 | 17.54 | +1.56% | 0.46 | 3.70% |
| 2026-05-15 | 17.55 | 17.81 | 17.10 | 17.27 | -1.60% | 0.46 | 3.70% |
| 2026-05-14 | 17.73 | 17.79 | 17.45 | 17.55 | -0.45% | 0.42 | 3.37% |
| 2026-05-13 | 17.67 | 17.94 | 17.47 | 17.63 | -0.90% | 0.59 | 4.74% |
| 2026-05-12 | 18.18 | 18.18 | 17.65 | 17.79 | -1.60% | 0.36 | 2.85% |
| 2026-05-11 | 18.02 | 18.21 | 17.86 | 18.08 | +0.50% | 0.49 | 3.80% |
| 2026-05-08 | 17.85 | 18.05 | 17.71 | 17.99 | +0.95% | 0.47 | 3.72% |
| 2026-05-07 | 17.94 | 18.14 | 17.77 | 17.82 | -0.72% | 0.49 | 3.87% |
| 2026-05-06 | 17.80 | 18.12 | 17.65 | 17.95 | +1.30% | 0.71 | 5.55% |
| 2026-04-30 | 17.44 | 17.77 | 17.34 | 17.72 | +1.72% | 0.48 | 3.85% |
| 2026-04-29 | 17.13 | 17.59 | 17.12 | 17.42 | +1.16% | 0.53 | 4.30% |
| 2026-04-28 | 17.19 | 17.40 | 17.01 | 17.22 | +0.35% | 0.62 | 5.04% |
| 2026-04-27 | 16.73 | 17.20 | 16.53 | 17.16 | +3.06% | 0.58 | 4.86% |
| 2026-04-24 | 16.51 | 16.75 | 16.32 | 16.65 | +0.73% | 0.42 | 3.57% |
| 2026-04-23 | 16.76 | 16.81 | 16.40 | 16.53 | -1.20% | 0.33 | 2.84% |
| 2026-04-22 | 16.75 | 16.87 | 16.53 | 16.73 | -0.65% | 0.31 | 2.65% |