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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.74 | 17.77 | 17.14 | 17.27 | -2.26% | 0.54 | 4.42% |
| 2025-11-18 | 17.84 | 17.84 | 17.56 | 17.67 | -1.01% | 0.36 | 2.87% |
| 2025-11-17 | 17.91 | 17.94 | 17.70 | 17.85 | +0.56% | 0.39 | 3.06% |
| 2025-11-14 | 17.62 | 17.94 | 17.60 | 17.75 | -0.56% | 0.59 | 4.68% |
| 2025-11-13 | 17.85 | 18.19 | 17.65 | 17.85 | +1.13% | 0.60 | 4.70% |
| 2025-11-12 | 17.60 | 17.80 | 17.44 | 17.65 | +0.28% | 0.41 | 3.25% |
| 2025-11-11 | 17.58 | 17.77 | 17.55 | 17.60 | +0.23% | 0.32 | 2.57% |
| 2025-11-10 | 17.85 | 17.85 | 17.43 | 17.56 | -0.62% | 0.37 | 2.99% |
| 2025-11-07 | 17.51 | 17.75 | 17.40 | 17.67 | +0.68% | 0.46 | 3.66% |
| 2025-11-06 | 17.67 | 17.67 | 17.34 | 17.55 | -0.74% | 0.48 | 3.86% |
| 2025-11-05 | 17.07 | 17.76 | 16.97 | 17.68 | +3.03% | 0.88 | 7.12% |
| 2025-11-04 | 17.09 | 17.18 | 16.99 | 17.16 | +0.47% | 0.60 | 4.95% |
| 2025-11-03 | 16.97 | 17.21 | 16.89 | 17.08 | +1.49% | 0.72 | 5.92% |
| 2025-10-31 | 16.77 | 16.93 | 16.64 | 16.83 | +0.06% | 0.59 | 4.91% |
| 2025-10-30 | 16.59 | 16.95 | 16.58 | 16.82 | +1.75% | 0.69 | 5.81% |
| 2025-10-29 | 16.68 | 16.78 | 16.36 | 16.53 | -1.37% | 0.56 | 4.74% |
| 2025-10-28 | 16.76 | 16.92 | 16.65 | 16.76 | -0.06% | 0.61 | 5.13% |
| 2025-10-27 | 16.82 | 17.00 | 16.42 | 16.77 | -1.76% | 1.31 | 10.99% |
| 2025-10-24 | 16.70 | 17.88 | 16.50 | 17.07 | +2.46% | 1.44 | 11.80% |
| 2025-10-23 | 16.70 | 16.73 | 16.41 | 16.66 | 0.00% | 0.57 | 4.84% |