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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.09 | 17.35 | 16.91 | 17.30 | +1.23% | 0.58 | 4.86% |
| 2025-08-18 | 17.08 | 17.20 | 16.83 | 17.09 | +0.41% | 0.53 | 4.47% |
| 2025-08-15 | 16.97 | 17.15 | 16.82 | 17.02 | +0.06% | 0.50 | 4.20% |
| 2025-08-14 | 17.83 | 17.83 | 16.96 | 17.01 | -3.68% | 0.52 | 4.31% |
| 2025-08-13 | 17.97 | 18.04 | 17.56 | 17.66 | -1.40% | 0.53 | 4.31% |
| 2025-08-12 | 17.95 | 18.05 | 17.76 | 17.91 | -0.11% | 0.45 | 3.66% |
| 2025-08-11 | 17.67 | 17.95 | 17.59 | 17.93 | +1.47% | 0.54 | 4.35% |
| 2025-08-08 | 17.49 | 17.72 | 17.35 | 17.67 | +0.80% | 0.54 | 4.45% |
| 2025-08-07 | 17.60 | 17.75 | 17.49 | 17.53 | -0.28% | 0.45 | 3.65% |
| 2025-08-06 | 17.45 | 17.60 | 17.31 | 17.58 | +0.74% | 0.44 | 3.65% |
| 2025-08-05 | 17.30 | 17.49 | 17.22 | 17.45 | +1.45% | 0.46 | 3.83% |
| 2025-08-04 | 17.13 | 17.27 | 16.90 | 17.20 | +0.35% | 0.41 | 3.43% |
| 2025-08-01 | 16.91 | 17.22 | 16.87 | 17.14 | +1.18% | 0.51 | 4.28% |
| 2025-07-31 | 17.27 | 17.50 | 16.88 | 16.94 | -1.68% | 0.55 | 4.61% |
| 2025-07-30 | 17.01 | 17.30 | 16.94 | 17.23 | +0.88% | 0.61 | 5.11% |
| 2025-07-29 | 17.24 | 17.27 | 16.83 | 17.08 | 0.00% | 0.37 | 3.14% |
| 2025-07-28 | 17.19 | 17.19 | 16.93 | 17.08 | +0.06% | 0.48 | 4.06% |
| 2025-07-25 | 17.11 | 17.17 | 16.93 | 17.07 | -0.47% | 0.40 | 3.35% |
| 2025-07-24 | 17.05 | 17.26 | 16.69 | 17.15 | +0.35% | 0.58 | 4.87% |
| 2025-07-23 | 17.44 | 17.47 | 16.95 | 17.09 | -1.33% | 0.81 | 6.83% |