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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.40 | 16.40 | 15.20 | 15.44 | -6.82% | 0.80 | 7.09% |
| 2026-03-20 | 17.50 | 17.60 | 16.52 | 16.57 | -4.33% | 0.73 | 6.06% |
| 2026-03-19 | 17.82 | 18.05 | 17.21 | 17.32 | -3.08% | 0.35 | 2.81% |
| 2026-03-18 | 17.64 | 17.95 | 17.48 | 17.87 | +1.53% | 0.38 | 2.99% |
| 2026-03-17 | 18.09 | 18.20 | 17.58 | 17.60 | -2.49% | 0.38 | 2.98% |
| 2026-03-16 | 17.98 | 18.28 | 17.80 | 18.05 | -0.61% | 0.46 | 3.62% |
| 2026-03-13 | 17.90 | 18.48 | 17.70 | 18.16 | +1.23% | 0.51 | 3.96% |
| 2026-03-12 | 18.26 | 18.36 | 17.86 | 17.94 | -1.75% | 0.54 | 4.16% |
| 2026-03-11 | 18.57 | 18.70 | 18.10 | 18.26 | -1.24% | 0.34 | 2.60% |
| 2026-03-10 | 17.99 | 18.53 | 17.80 | 18.49 | +4.76% | 0.54 | 4.18% |
| 2026-03-09 | 17.73 | 18.00 | 17.50 | 17.65 | -2.00% | 0.60 | 4.75% |
| 2026-03-06 | 17.23 | 18.06 | 17.01 | 18.01 | +4.10% | 0.48 | 3.76% |
| 2026-03-05 | 17.40 | 17.62 | 17.26 | 17.30 | +1.05% | 0.36 | 2.89% |
| 2026-03-04 | 17.15 | 17.40 | 16.91 | 17.12 | -0.87% | 0.42 | 3.43% |
| 2026-03-03 | 17.74 | 17.99 | 17.22 | 17.27 | -2.65% | 0.48 | 3.86% |
| 2026-03-02 | 18.40 | 18.58 | 17.53 | 17.74 | -4.83% | 0.46 | 3.62% |
| 2026-02-27 | 18.56 | 18.64 | 18.34 | 18.64 | +0.38% | 0.31 | 2.36% |
| 2026-02-26 | 18.61 | 18.69 | 18.44 | 18.57 | -0.27% | 0.34 | 2.60% |
| 2026-02-25 | 18.91 | 18.91 | 18.54 | 18.62 | -1.12% | 0.46 | 3.45% |
| 2026-02-24 | 18.63 | 18.89 | 18.55 | 18.83 | +1.56% | 0.38 | 2.84% |