筑博设计 (300564) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	11.50	11.32	-0.15	-1.31%	11.10	11.58	25859	2928	2.28%
2026-06-25	12.21	11.72	-0.49	-4.01%	11.66	12.37	37997	4490	3.36%
2026-06-24	12.70	12.21	-0.61	-4.76%	12.11	12.78	32233	3972	2.85%
2026-06-23	12.24	12.82	0.58	4.74%	12.14	13.02	43153	5465	3.81%
2026-06-22	12.11	12.24	0.02	0.16%	11.50	12.30	34832	4161	3.08%
2026-06-18	12.49	12.22	-0.39	-3.09%	12.21	12.66	42725	5274	3.77%
2026-06-17	12.80	12.61	-0.16	-1.25%	12.30	12.87	41101	5124	3.63%
2026-06-16	12.49	12.77	0.18	1.43%	12.35	12.90	45793	5786	4.05%
2026-06-15	12.55	12.59	0.02	0.16%	12.13	13.07	64961	8130	5.74%
2026-06-12	12.46	12.57	0.38	3.12%	12.07	12.63	41634	5180	3.68%
2026-06-11	12.50	12.19	-0.40	-3.18%	12.03	12.65	52217	6392	4.61%
2026-06-10	12.86	12.59	-0.26	-2.02%	12.26	12.98	53072	6657	4.69%
2026-06-09	13.02	12.85	0.00	0.00%	12.68	13.36	44608	5764	3.94%
2026-06-08	13.30	12.85	-0.63	-4.67%	12.54	13.79	53832	7028	4.76%
2026-06-05	13.50	13.48	0.03	0.22%	13.30	13.83	46406	6307	4.10%
2026-06-04	13.82	13.45	-0.43	-3.10%	13.35	13.98	31210	4238	2.76%
2026-06-03	14.40	13.88	-0.43	-3.00%	13.75	14.40	46169	6479	4.08%
2026-06-02	15.20	14.31	-0.71	-4.73%	14.16	15.25	46865	6762	4.14%
2026-06-01	14.14	15.02	0.75	5.26%	14.01	15.56	55733	8438	4.92%
2026-05-29	14.66	14.27	-0.35	-2.39%	14.15	15.10	31756	4597	2.81%
2026-05-28	14.73	14.62	-0.17	-1.15%	14.22	14.86	29221	4252	2.58%
2026-05-27	15.42	14.79	-0.57	-3.71%	14.44	15.49	35228	5198	3.11%
2026-05-26	15.80	15.36	-0.28	-1.79%	15.27	15.83	38192	5918	3.37%
2026-05-25	16.55	15.64	-0.89	-5.38%	15.01	16.78	69184	10874	6.11%
2026-05-22	16.23	16.53	0.41	2.54%	16.16	17.04	39993	6612	3.53%
2026-05-21	17.36	16.12	-0.95	-5.57%	16.01	17.36	41925	6992	3.70%
2026-05-20	17.44	17.07	-0.25	-1.44%	17.02	17.47	37335	6420	3.30%
2026-05-19	17.87	17.32	-0.63	-3.51%	17.18	18.50	43539	7615	3.85%
2026-05-18	17.47	17.95	0.42	2.40%	17.23	18.00	47176	8339	4.17%
2026-05-15	18.31	17.53	-0.97	-5.24%	17.33	18.31	72546	12840	6.41%
2026-05-14	17.77	18.50	0.88	4.99%	17.02	18.59	77061	13733	6.81%
2026-05-13	17.25	17.62	0.37	2.14%	17.18	18.00	49275	8725	4.35%
2026-05-12	16.87	17.25	0.35	2.07%	16.79	17.70	58363	10075	5.16%
2026-05-11	16.85	16.90	0.05	0.30%	16.50	16.93	39226	6568	3.47%
2026-05-08	16.30	16.85	0.60	3.69%	16.10	16.98	41337	6870	3.65%
2026-05-07	16.07	16.25	0.05	0.31%	16.07	16.77	44706	7311	3.95%
2026-05-06	15.83	16.20	0.31	1.95%	15.78	16.37	48432	7808	4.28%
2026-04-30	16.00	15.89	-0.07	-0.44%	15.71	16.10	34602	5495	3.06%
2026-04-29	15.66	15.96	0.31	1.98%	15.50	16.23	58664	9385	5.18%
2026-04-28	15.48	15.65	0.25	1.62%	15.40	16.20	79818	12623	7.05%
2026-04-27	14.99	15.40	0.37	2.46%	14.88	15.44	38395	5834	3.39%
2026-04-24	14.99	15.03	0.02	0.13%	14.82	15.11	17167	2570	1.52%
2026-04-23	15.22	15.01	-0.15	-0.99%	14.93	15.27	17779	2676	1.57%
2026-04-22	15.13	15.16	0.02	0.13%	14.94	15.36	19538	2957	1.73%
2026-04-21	15.18	15.14	-0.03	-0.20%	14.96	15.45	25787	3927	2.28%
2026-04-20	14.93	15.17	0.20	1.34%	14.80	15.18	19023	2856	1.68%
2026-04-17	15.20	14.97	-0.16	-1.06%	14.89	15.26	17546	2634	1.55%
2026-04-16	14.72	15.13	0.49	3.35%	14.50	15.23	23278	3486	2.06%
2026-04-15	14.96	14.64	-0.27	-1.81%	14.59	15.02	19450	2866	1.72%
2026-04-14	15.28	14.91	-0.28	-1.84%	14.74	15.28	21887	3262	1.93%
2026-04-13	15.02	15.19	0.03	0.20%	14.82	15.36	21705	3275	1.92%
2026-04-10	15.14	15.16	0.11	0.73%	14.95	15.30	12116	1835	1.07%
2026-04-09	15.45	15.05	-0.34	-2.21%	14.90	15.45	15133	2286	1.34%
2026-04-08	15.08	15.39	0.57	3.85%	15.08	15.42	20772	3179	1.84%
2026-04-07	14.84	14.82	0.66	4.66%	14.05	14.94	32557	4786	2.88%
2026-04-03	14.81	14.16	-0.60	-4.07%	14.00	14.98	25006	3579	2.21%
2026-04-02	15.53	14.76	-0.73	-4.71%	14.66	15.61	35847	5392	3.17%
2026-04-01	15.19	15.49	0.66	4.45%	15.19	16.27	43623	6847	3.85%
2026-03-31	15.09	14.83	-0.26	-1.72%	14.75	15.33	17854	2681	1.58%
2026-03-30	14.80	15.09	0.22	1.48%	14.68	15.10	17858	2666	1.58%
2026-03-27	14.46	14.87	0.25	1.71%	14.45	14.90	21078	3113	1.86%
2026-03-26	15.33	14.62	-0.67	-4.38%	14.55	15.34	29714	4399	2.63%
2026-03-25	14.94	15.29	0.74	5.09%	14.76	15.46	33242	5049	2.94%
2026-03-24	14.00	14.55	0.94	6.91%	13.64	14.59	33350	4736	2.95%
2026-03-23	14.10	13.61	-0.95	-6.52%	13.42	14.52	48361	6729	4.27%