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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.49 | 16.75 | 16.43 | 16.66 | +1.03% | 0.50 | 4.23% |
| 2025-10-21 | 16.12 | 16.49 | 16.09 | 16.49 | +2.23% | 0.43 | 3.67% |
| 2025-10-20 | 16.03 | 16.23 | 15.95 | 16.13 | +1.38% | 0.33 | 2.84% |
| 2025-10-17 | 16.15 | 16.25 | 15.90 | 15.91 | -0.81% | 0.29 | 2.50% |
| 2025-10-16 | 16.39 | 16.39 | 15.95 | 16.04 | -1.78% | 0.33 | 2.91% |
| 2025-10-15 | 16.25 | 16.44 | 16.13 | 16.33 | +0.62% | 0.48 | 4.18% |
| 2025-10-14 | 16.15 | 16.46 | 16.08 | 16.23 | +0.56% | 0.46 | 3.94% |
| 2025-10-13 | 15.60 | 16.25 | 15.21 | 16.14 | -1.41% | 0.60 | 5.26% |
| 2025-10-10 | 16.44 | 16.77 | 16.17 | 16.37 | -1.27% | 0.84 | 7.19% |
| 2025-10-09 | 16.15 | 16.70 | 15.96 | 16.58 | +4.41% | 1.07 | 9.14% |
| 2025-09-30 | 15.90 | 15.95 | 15.75 | 15.88 | +0.19% | 0.22 | 1.91% |
| 2025-09-29 | 15.64 | 15.87 | 15.30 | 15.85 | +1.34% | 0.33 | 2.93% |
| 2025-09-26 | 15.62 | 15.79 | 15.29 | 15.64 | +0.64% | 0.39 | 3.53% |
| 2025-09-25 | 15.65 | 15.90 | 15.52 | 15.54 | -0.64% | 0.35 | 3.15% |
| 2025-09-24 | 15.24 | 15.69 | 15.10 | 15.64 | +1.76% | 0.35 | 3.20% |
| 2025-09-23 | 15.58 | 15.67 | 14.83 | 15.37 | -1.73% | 0.46 | 4.22% |
| 2025-09-22 | 15.59 | 15.78 | 15.48 | 15.64 | -0.38% | 0.26 | 2.36% |
| 2025-09-19 | 15.87 | 15.94 | 15.56 | 15.70 | -0.63% | 0.31 | 2.80% |
| 2025-09-18 | 16.21 | 16.32 | 15.75 | 15.80 | -2.77% | 0.38 | 3.31% |
| 2025-09-17 | 16.40 | 16.49 | 16.23 | 16.25 | -0.67% | 0.28 | 2.41% |