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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.79 | 16.92 | 16.68 | 16.84 | +0.54% | 0.33 | 2.77% |
| 2026-04-20 | 16.66 | 16.80 | 16.46 | 16.75 | +0.48% | 0.26 | 2.21% |
| 2026-04-17 | 16.75 | 16.78 | 16.53 | 16.67 | -0.12% | 0.32 | 2.71% |
| 2026-04-16 | 16.45 | 16.79 | 16.10 | 16.69 | +2.39% | 0.46 | 3.92% |
| 2026-04-15 | 16.40 | 16.46 | 16.20 | 16.30 | -0.31% | 0.37 | 3.20% |
| 2026-04-14 | 16.48 | 16.52 | 16.11 | 16.35 | -0.18% | 0.41 | 3.59% |
| 2026-04-13 | 16.55 | 16.55 | 16.14 | 16.38 | -0.79% | 0.43 | 3.71% |
| 2026-04-10 | 16.65 | 16.77 | 16.45 | 16.51 | +0.36% | 0.54 | 4.55% |
| 2026-04-09 | 16.81 | 16.83 | 16.36 | 16.45 | -2.61% | 0.37 | 3.13% |
| 2026-04-08 | 16.40 | 16.98 | 16.32 | 16.89 | +5.56% | 0.66 | 5.57% |
| 2026-04-07 | 15.63 | 16.12 | 15.49 | 16.00 | +2.43% | 0.61 | 5.45% |
| 2026-04-03 | 16.41 | 16.44 | 15.46 | 15.62 | -3.82% | 0.47 | 4.19% |
| 2026-04-02 | 16.71 | 16.86 | 16.05 | 16.24 | -3.22% | 0.52 | 4.50% |
| 2026-04-01 | 16.65 | 16.89 | 16.54 | 16.78 | +2.19% | 0.51 | 4.29% |
| 2026-03-31 | 16.45 | 16.77 | 16.28 | 16.42 | -0.30% | 0.53 | 4.50% |
| 2026-03-30 | 16.01 | 16.48 | 15.94 | 16.47 | +1.60% | 0.51 | 4.41% |
| 2026-03-27 | 15.80 | 16.28 | 15.70 | 16.21 | +1.38% | 0.50 | 4.37% |
| 2026-03-26 | 16.24 | 16.48 | 15.88 | 15.99 | -2.02% | 0.50 | 4.33% |
| 2026-03-25 | 16.30 | 16.68 | 16.21 | 16.32 | +0.74% | 0.74 | 6.32% |
| 2026-03-24 | 15.80 | 16.28 | 15.31 | 16.20 | +4.92% | 0.99 | 8.77% |