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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.97 | 17.46 | 16.86 | 17.32 | +2.12% | 1.07 | 8.93% |
| 2025-07-21 | 16.90 | 17.15 | 16.75 | 16.96 | +2.29% | 0.66 | 5.61% |
| 2025-07-18 | 16.44 | 16.67 | 16.44 | 16.58 | +0.67% | 0.31 | 2.67% |
| 2025-07-17 | 16.46 | 16.57 | 16.39 | 16.47 | +0.06% | 0.32 | 2.76% |
| 2025-07-16 | 16.48 | 16.63 | 16.35 | 16.46 | -0.24% | 0.34 | 2.96% |
| 2025-07-15 | 16.68 | 16.68 | 16.15 | 16.50 | -1.08% | 0.70 | 6.08% |
| 2025-07-14 | 16.63 | 16.74 | 16.37 | 16.68 | +0.12% | 0.58 | 5.07% |
| 2025-07-11 | 16.83 | 16.97 | 16.43 | 16.66 | -1.71% | 1.02 | 8.84% |
| 2025-07-10 | 17.05 | 17.58 | 16.67 | 16.95 | -0.82% | 1.74 | 14.72% |
| 2025-07-09 | 16.74 | 17.12 | 16.61 | 17.09 | +2.27% | 0.93 | 7.89% |
| 2025-07-08 | 16.37 | 16.83 | 16.30 | 16.71 | +2.08% | 0.78 | 6.73% |
| 2025-07-07 | 16.09 | 16.40 | 15.91 | 16.37 | +0.92% | 0.52 | 4.63% |
| 2025-07-04 | 16.08 | 16.48 | 16.06 | 16.22 | +0.56% | 0.73 | 6.46% |
| 2025-07-03 | 16.00 | 16.23 | 15.71 | 16.13 | +0.88% | 0.41 | 3.70% |
| 2025-07-02 | 15.97 | 16.10 | 15.80 | 15.99 | +0.13% | 0.37 | 3.36% |
| 2025-07-01 | 15.93 | 16.14 | 15.86 | 15.97 | +0.06% | 0.59 | 5.30% |
| 2025-06-30 | 15.90 | 16.12 | 15.65 | 15.96 | +2.18% | 0.60 | 5.47% |
| 2025-06-27 | 15.42 | 15.76 | 15.26 | 15.62 | +1.69% | 0.52 | 4.78% |
| 2025-06-26 | 15.30 | 15.43 | 15.17 | 15.36 | +0.52% | 0.33 | 3.11% |
| 2025-06-25 | 15.44 | 15.49 | 15.15 | 15.28 | +0.13% | 0.41 | 3.85% |