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
2026-05-07	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%
2026-03-20	15.37	14.56	-0.81	-5.27%	14.53	15.57	43925	6521	3.88%
2026-03-19	15.80	15.37	-0.63	-3.94%	15.27	15.98	20914	3265	1.85%
2026-03-18	15.61	16.00	0.46	2.96%	15.48	16.04	24033	3801	2.12%
2026-03-17	16.15	15.54	-0.46	-2.88%	15.50	16.15	19176	3024	1.69%
2026-03-16	16.20	16.00	-0.26	-1.60%	15.90	16.38	22471	3615	1.99%
2026-03-13	16.12	16.26	0.15	0.93%	15.92	16.40	19302	3131	1.71%
2026-03-12	16.50	16.11	-0.24	-1.47%	16.05	16.50	22996	3731	2.03%
2026-03-11	16.55	16.35	-0.15	-0.91%	16.34	16.68	25210	4148	2.23%
2026-03-10	16.29	16.50	0.40	2.48%	16.11	16.52	23914	3924	2.11%
2026-03-09	16.21	16.10	-0.36	-2.19%	15.91	16.41	31593	5090	2.79%
2026-03-06	15.44	16.46	0.96	6.19%	15.31	16.50	50048	8107	4.42%
2026-03-05	15.26	15.50	0.39	2.58%	15.26	15.55	20804	3210	1.84%
2026-03-04	15.33	15.11	-0.36	-2.33%	15.02	15.61	23276	3544	2.06%
2026-03-03	15.98	15.47	-0.51	-3.19%	15.39	16.39	30897	4910	2.73%
2026-03-02	16.13	15.98	-0.37	-2.26%	15.90	16.36	30744	4952	2.72%
2026-02-27	16.11	16.35	0.18	1.11%	16.11	16.37	20990	3411	1.85%
2026-02-26	16.24	16.17	-0.01	-0.06%	16.00	16.29	20581	3315	1.82%
2026-02-25	16.39	16.18	-0.06	-0.37%	16.10	16.39	16978	2754	1.50%
2026-02-24	16.03	16.24	0.23	1.44%	16.03	16.35	21241	3448	1.88%
2026-02-13	16.20	16.01	0.03	0.19%	15.91	16.38	16567	2683	1.46%
2026-02-12	16.03	15.98	-0.20	-1.24%	15.96	16.32	32225	5187	2.85%
2026-02-11	15.84	16.18	0.34	2.15%	15.68	16.35	28426	4580	2.51%
2026-02-10	15.69	15.84	0.22	1.41%	15.53	15.94	23851	3767	2.11%
2026-02-09	15.58	15.62	0.18	1.17%	15.46	15.67	20098	3134	1.78%
2026-02-06	15.28	15.44	0.11	0.72%	15.15	15.62	28375	4376	2.51%
2026-02-05	15.60	15.33	-0.17	-1.10%	15.29	15.68	25016	3871	2.21%
2026-02-04	15.59	15.50	-0.05	-0.32%	15.48	15.68	28132	4378	2.49%
2026-02-03	15.73	15.55	-0.11	-0.70%	15.47	15.94	26768	4178	2.36%
2026-02-02	15.68	15.66	0.08	0.51%	15.63	15.99	36179	5727	3.20%
2026-01-30	15.57	15.58	-0.09	-0.57%	15.39	15.99	35133	5471	3.10%
2026-01-29	15.86	15.67	-0.09	-0.57%	15.52	15.99	30890	4867	2.73%
2026-01-28	16.25	15.76	-0.45	-2.78%	15.70	16.25	30250	4817	2.67%