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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.40 | 18.73 | 18.31 | 18.54 | +0.60% | 0.37 | 2.79% |
| 2026-02-12 | 18.60 | 18.66 | 18.27 | 18.43 | -0.91% | 0.32 | 2.42% |
| 2026-02-11 | 18.54 | 18.74 | 18.50 | 18.60 | +0.38% | 0.30 | 2.24% |
| 2026-02-10 | 18.61 | 18.65 | 18.50 | 18.53 | -0.27% | 0.35 | 2.64% |
| 2026-02-09 | 18.50 | 18.70 | 18.35 | 18.58 | +0.87% | 0.58 | 4.37% |
| 2026-02-06 | 18.50 | 18.75 | 18.00 | 18.42 | -1.39% | 0.69 | 5.19% |
| 2026-02-05 | 18.30 | 18.73 | 18.26 | 18.68 | +2.08% | 0.66 | 4.98% |
| 2026-02-04 | 18.40 | 18.54 | 18.21 | 18.30 | -0.87% | 0.37 | 2.84% |
| 2026-02-03 | 18.30 | 18.53 | 18.15 | 18.46 | +1.71% | 0.55 | 4.25% |
| 2026-02-02 | 18.10 | 18.55 | 18.01 | 18.15 | +0.28% | 0.66 | 5.08% |
| 2026-01-30 | 17.65 | 18.15 | 17.65 | 18.10 | +1.74% | 0.50 | 3.89% |
| 2026-01-29 | 17.66 | 18.06 | 17.58 | 17.79 | +0.06% | 0.42 | 3.30% |
| 2026-01-28 | 18.08 | 18.10 | 17.74 | 17.78 | -1.39% | 0.39 | 3.08% |
| 2026-01-27 | 17.90 | 18.13 | 17.52 | 18.03 | +0.84% | 0.65 | 5.13% |
| 2026-01-26 | 18.25 | 18.27 | 17.77 | 17.88 | -1.27% | 0.44 | 3.45% |
| 2026-01-23 | 18.11 | 18.20 | 17.87 | 18.11 | -0.06% | 0.36 | 2.77% |
| 2026-01-22 | 17.99 | 18.19 | 17.79 | 18.12 | +1.80% | 0.48 | 3.76% |
| 2026-01-21 | 17.55 | 17.90 | 17.50 | 17.80 | +0.51% | 0.39 | 3.08% |
| 2026-01-20 | 17.60 | 17.78 | 17.51 | 17.71 | +1.26% | 0.50 | 3.97% |
| 2026-01-19 | 17.25 | 17.52 | 17.11 | 17.49 | +1.39% | 0.46 | 3.70% |