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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.29 | 17.29 | 17.04 | 17.25 | +0.41% | 0.45 | 3.71% |
| 2026-01-15 | 17.08 | 17.20 | 16.85 | 17.18 | +1.24% | 0.42 | 3.45% |
| 2026-01-14 | 16.83 | 17.18 | 16.74 | 16.97 | +0.53% | 0.52 | 4.32% |
| 2026-01-13 | 16.90 | 17.06 | 16.66 | 16.88 | +0.24% | 0.46 | 3.80% |
| 2026-01-12 | 16.70 | 16.87 | 16.55 | 16.84 | +1.88% | 0.44 | 3.69% |
| 2026-01-09 | 16.47 | 16.60 | 16.32 | 16.53 | +0.67% | 0.33 | 2.86% |
| 2026-01-08 | 16.04 | 16.49 | 16.00 | 16.42 | +2.18% | 0.44 | 3.76% |
| 2026-01-07 | 16.27 | 16.28 | 15.99 | 16.07 | -1.23% | 0.36 | 3.10% |
| 2026-01-06 | 16.42 | 16.54 | 16.15 | 16.27 | -0.61% | 0.42 | 3.62% |
| 2026-01-05 | 16.27 | 16.48 | 16.10 | 16.37 | +0.74% | 0.42 | 3.63% |
| 2025-12-31 | 16.10 | 16.28 | 15.92 | 16.25 | +0.62% | 0.28 | 2.44% |
| 2025-12-30 | 16.32 | 16.38 | 16.12 | 16.15 | -1.16% | 0.26 | 2.25% |
| 2025-12-29 | 16.23 | 16.37 | 16.11 | 16.34 | +0.43% | 0.25 | 2.20% |
| 2025-12-26 | 16.52 | 16.57 | 16.19 | 16.27 | -1.45% | 0.28 | 2.44% |
| 2025-12-25 | 16.43 | 16.59 | 16.35 | 16.51 | +0.55% | 0.41 | 3.53% |
| 2025-12-24 | 16.28 | 16.47 | 16.25 | 16.42 | +0.55% | 0.21 | 1.79% |
| 2025-12-23 | 16.48 | 16.51 | 16.22 | 16.33 | -1.15% | 0.32 | 2.80% |
| 2025-12-22 | 16.50 | 16.71 | 16.44 | 16.52 | +0.24% | 0.62 | 5.26% |
| 2025-12-19 | 15.99 | 16.54 | 15.99 | 16.48 | +2.62% | 0.40 | 3.41% |
| 2025-12-18 | 15.78 | 16.15 | 15.64 | 16.06 | +1.26% | 0.33 | 2.91% |