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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.08 | 15.31 | 14.86 | 15.26 | +2.76% | 0.37 | 3.50% |
| 2025-06-23 | 14.64 | 14.87 | 14.46 | 14.85 | +1.57% | 0.34 | 3.31% |
| 2025-06-20 | 14.77 | 14.94 | 14.47 | 14.62 | -1.02% | 0.31 | 3.00% |
| 2025-06-19 | 15.15 | 15.21 | 14.70 | 14.77 | -2.31% | 0.35 | 3.35% |
| 2025-06-18 | 15.22 | 15.40 | 15.04 | 15.12 | -1.18% | 0.23 | 2.21% |
| 2025-06-17 | 15.39 | 15.44 | 15.22 | 15.30 | -0.20% | 0.23 | 2.12% |
| 2025-06-16 | 15.19 | 15.50 | 15.07 | 15.33 | +0.99% | 0.29 | 2.76% |
| 2025-06-13 | 15.39 | 15.63 | 15.12 | 15.18 | -1.87% | 0.32 | 3.04% |
| 2025-06-12 | 15.42 | 15.49 | 15.26 | 15.47 | +0.65% | 0.25 | 2.33% |
| 2025-06-11 | 15.36 | 15.51 | 15.34 | 15.37 | +0.20% | 0.27 | 2.53% |
| 2025-06-10 | 15.58 | 15.69 | 15.17 | 15.34 | -1.67% | 0.42 | 3.95% |
| 2025-06-09 | 15.48 | 15.62 | 15.32 | 15.60 | +0.84% | 0.40 | 3.72% |
| 2025-06-06 | 15.27 | 15.55 | 15.23 | 15.47 | +0.72% | 0.41 | 3.84% |
| 2025-06-05 | 15.08 | 15.43 | 15.02 | 15.36 | +2.13% | 0.63 | 5.91% |
| 2025-06-04 | 14.83 | 15.12 | 14.77 | 15.04 | +2.04% | 0.42 | 4.04% |
| 2025-06-03 | 14.55 | 14.90 | 14.53 | 14.74 | +0.07% | 0.30 | 2.93% |
| 2025-05-30 | 14.85 | 14.88 | 14.60 | 14.73 | -0.47% | 0.30 | 2.92% |
| 2025-05-29 | 14.62 | 14.92 | 14.57 | 14.80 | +1.30% | 0.29 | 2.77% |
| 2025-05-28 | 14.74 | 14.85 | 14.49 | 14.61 | -0.74% | 0.23 | 2.26% |
| 2025-05-27 | 14.70 | 14.81 | 14.51 | 14.72 | +0.61% | 0.30 | 2.93% |