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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.56 | 14.77 | 14.48 | 14.63 | +1.10% | 0.28 | 2.78% |
| 2025-05-23 | 14.66 | 14.81 | 14.32 | 14.47 | -1.62% | 0.37 | 3.62% |
| 2025-05-22 | 15.00 | 15.11 | 14.56 | 14.71 | -2.89% | 0.59 | 5.74% |
| 2025-05-21 | 15.04 | 15.33 | 14.82 | 15.15 | +0.40% | 0.69 | 6.51% |
| 2025-05-20 | 14.65 | 15.14 | 14.44 | 15.09 | +3.77% | 0.83 | 7.97% |
| 2025-05-19 | 14.62 | 14.72 | 14.10 | 14.54 | -0.41% | 0.84 | 8.34% |
| 2025-05-16 | 14.91 | 15.74 | 14.45 | 14.60 | +1.95% | 1.21 | 11.69% |
| 2025-05-15 | 14.20 | 14.44 | 14.09 | 14.32 | +0.63% | 0.33 | 3.31% |
| 2025-05-14 | 14.42 | 14.43 | 14.16 | 14.23 | -0.76% | 0.25 | 2.53% |
| 2025-05-13 | 14.54 | 14.63 | 14.30 | 14.34 | -0.89% | 0.38 | 3.81% |
| 2025-05-12 | 14.55 | 14.70 | 14.36 | 14.47 | +0.07% | 0.38 | 3.76% |
| 2025-05-09 | 14.45 | 14.70 | 14.35 | 14.46 | -0.14% | 0.41 | 4.04% |
| 2025-05-08 | 14.44 | 14.62 | 14.26 | 14.48 | +1.04% | 0.36 | 3.58% |
| 2025-05-07 | 14.44 | 14.59 | 14.19 | 14.33 | +0.35% | 0.44 | 4.39% |
| 2025-05-06 | 14.02 | 14.38 | 14.02 | 14.28 | +2.14% | 0.56 | 5.65% |