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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.70 | 15.89 | 15.38 | 15.86 | +0.32% | 0.41 | 3.68% |
| 2025-12-16 | 15.96 | 16.12 | 15.70 | 15.81 | -1.37% | 0.32 | 2.80% |
| 2025-12-15 | 15.83 | 16.22 | 15.60 | 16.03 | +1.26% | 0.36 | 3.16% |
| 2025-12-12 | 16.15 | 16.54 | 15.70 | 15.83 | -1.98% | 0.39 | 3.41% |
| 2025-12-11 | 16.75 | 16.81 | 16.12 | 16.15 | -3.70% | 0.44 | 3.81% |
| 2025-12-10 | 17.25 | 17.27 | 16.75 | 16.77 | -2.67% | 0.35 | 2.87% |
| 2025-12-09 | 17.27 | 17.44 | 17.12 | 17.23 | -0.40% | 0.38 | 3.09% |
| 2025-12-08 | 17.01 | 17.30 | 17.01 | 17.30 | +1.70% | 0.41 | 3.31% |
| 2025-12-05 | 16.44 | 17.05 | 16.31 | 17.01 | +3.34% | 0.43 | 3.64% |
| 2025-12-04 | 16.72 | 16.86 | 16.42 | 16.46 | -2.20% | 0.31 | 2.66% |
| 2025-12-03 | 17.04 | 17.13 | 16.80 | 16.83 | -1.58% | 0.30 | 2.48% |
| 2025-12-02 | 17.31 | 17.35 | 16.80 | 17.10 | -0.87% | 0.31 | 2.54% |
| 2025-12-01 | 17.25 | 17.56 | 17.00 | 17.25 | +0.29% | 0.51 | 4.10% |
| 2025-11-28 | 16.85 | 17.20 | 16.66 | 17.20 | +2.14% | 0.38 | 3.11% |
| 2025-11-27 | 16.57 | 16.89 | 16.50 | 16.84 | +1.63% | 0.39 | 3.24% |
| 2025-11-26 | 16.79 | 17.40 | 16.50 | 16.57 | -1.19% | 0.66 | 5.46% |
| 2025-11-25 | 16.53 | 16.95 | 16.52 | 16.77 | +1.45% | 0.44 | 3.67% |
| 2025-11-24 | 16.35 | 16.77 | 16.35 | 16.53 | +1.41% | 0.63 | 5.32% |
| 2025-11-21 | 16.99 | 17.28 | 16.22 | 16.30 | -4.96% | 0.70 | 5.92% |
| 2025-11-20 | 17.39 | 17.39 | 16.91 | 17.15 | -0.69% | 0.46 | 3.77% |