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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.07 | 16.39 | 16.05 | 16.36 | +1.49% | 0.39 | 3.34% |
| 2025-09-15 | 16.21 | 16.29 | 16.04 | 16.12 | -0.56% | 0.27 | 2.34% |
| 2025-09-12 | 16.40 | 16.41 | 16.15 | 16.21 | -0.86% | 0.26 | 2.27% |
| 2025-09-11 | 16.39 | 16.39 | 16.11 | 16.35 | +0.12% | 0.29 | 2.52% |
| 2025-09-10 | 16.31 | 16.41 | 16.20 | 16.33 | +0.12% | 0.25 | 2.16% |
| 2025-09-09 | 16.31 | 16.42 | 16.14 | 16.31 | 0.00% | 0.37 | 3.20% |
| 2025-09-08 | 16.02 | 16.35 | 15.95 | 16.31 | +2.07% | 0.44 | 3.82% |
| 2025-09-05 | 15.93 | 16.07 | 15.66 | 15.98 | +0.57% | 0.41 | 3.62% |
| 2025-09-04 | 15.70 | 16.10 | 15.69 | 15.89 | +1.08% | 0.61 | 5.40% |
| 2025-09-03 | 16.18 | 16.18 | 15.63 | 15.72 | -2.30% | 0.43 | 3.79% |
| 2025-09-02 | 16.35 | 16.35 | 15.74 | 16.09 | -0.80% | 0.66 | 5.80% |
| 2025-09-01 | 15.92 | 16.38 | 15.83 | 16.22 | +1.88% | 0.85 | 7.41% |
| 2025-08-29 | 16.52 | 16.85 | 15.86 | 15.92 | -0.62% | 0.95 | 8.21% |
| 2025-08-28 | 16.12 | 16.49 | 15.42 | 16.02 | -1.11% | 1.07 | 9.43% |
| 2025-08-27 | 17.15 | 17.15 | 16.18 | 16.20 | -5.92% | 1.26 | 10.62% |
| 2025-08-26 | 17.18 | 17.55 | 17.12 | 17.22 | -2.38% | 1.70 | 13.82% |
| 2025-08-25 | 16.71 | 18.85 | 16.60 | 17.64 | +6.14% | 2.05 | 16.43% |
| 2025-08-22 | 17.00 | 17.05 | 16.51 | 16.62 | -2.00% | 0.66 | 5.56% |
| 2025-08-21 | 16.95 | 17.22 | 16.80 | 16.96 | +0.06% | 0.78 | 6.44% |
| 2025-08-20 | 16.90 | 17.08 | 16.50 | 16.95 | -2.02% | 0.78 | 6.48% |