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
2026-09-16	11.43	11.67	0.23	2.01%	11.29	11.78	21891	2536	1.85%
2026-09-15	11.86	11.44	-0.51	-4.27%	11.40	12.02	25619	2971	2.17%
2026-09-14	11.95	11.95	0.00	0.00%	11.81	12.14	18310	2199	1.55%
2026-09-11	12.29	11.95	-0.39	-3.16%	11.74	12.31	24843	2972	2.10%
2026-09-10	12.50	12.34	-0.23	-1.83%	12.33	12.58	20266	2521	1.72%
2026-09-09	12.73	12.57	-0.13	-1.02%	12.45	12.81	17589	2215	1.49%
2026-09-08	12.63	12.70	0.09	0.71%	12.52	12.80	20689	2625	1.75%
2026-09-07	12.59	12.61	0.11	0.88%	12.41	12.82	23245	2936	1.97%
2026-09-04	12.43	12.50	0.13	1.05%	12.42	12.79	31911	4033	2.70%
2026-09-03	12.72	12.37	-0.35	-2.75%	12.28	12.85	28023	3492	2.37%
2026-09-02	12.76	12.72	-0.06	-0.47%	12.41	12.84	28270	3583	2.39%
2026-09-01	13.05	12.78	-0.12	-0.93%	12.60	13.11	41488	5337	3.51%
2026-08-31	12.46	12.90	0.44	3.53%	12.39	13.49	64304	8331	5.45%
2026-08-28	12.55	12.46	-0.15	-1.19%	12.04	12.59	42335	5245	3.59%
2026-08-27	12.95	12.61	-0.17	-1.33%	12.56	12.95	21920	2780	1.94%
2026-08-26	12.60	12.78	0.08	0.63%	12.60	12.96	24781	3169	2.19%
2026-08-25	12.30	12.70	0.40	3.25%	12.11	12.74	20643	2588	1.82%
2026-08-24	12.52	12.30	-0.12	-0.97%	12.12	12.66	21533	2659	1.90%
2026-08-21	12.27	12.42	-0.01	-0.08%	12.09	12.49	18156	2235	1.60%
2026-08-20	12.25	12.43	0.25	2.05%	12.21	12.65	25406	3157	2.24%
2026-08-19	12.35	12.18	-0.30	-2.40%	12.02	12.48	28049	3409	2.48%
2026-08-18	12.58	12.48	-0.03	-0.24%	12.27	12.58	20177	2505	1.78%
2026-08-17	12.27	12.51	0.20	1.62%	12.19	12.58	21338	2657	1.89%
2026-08-14	12.29	12.31	0.03	0.24%	12.12	12.45	21464	2630	1.90%
2026-08-13	12.52	12.28	-0.23	-1.84%	12.27	12.61	30296	3768	2.68%
2026-08-12	12.51	12.51	0.09	0.72%	12.41	12.74	24146	3022	2.13%
2026-08-11	12.70	12.42	-0.33	-2.59%	12.33	12.71	31204	3889	2.76%
2026-08-10	12.08	12.75	0.75	6.25%	11.68	12.79	54830	6814	4.84%
2026-08-07	12.22	12.00	-0.28	-2.28%	11.65	12.25	46039	5510	4.07%
2026-08-06	11.71	12.28	0.50	4.24%	11.69	12.63	63710	7766	5.63%
2026-08-05	11.74	11.78	-0.02	-0.17%	11.62	12.06	31493	3714	2.78%
2026-08-04	11.89	11.80	-0.01	-0.08%	11.76	12.06	27019	3211	2.39%
2026-08-03	11.55	11.81	0.26	2.25%	11.44	11.90	32138	3770	2.84%
2026-07-31	11.12	11.55	0.45	4.05%	11.05	11.64	33969	3878	3.00%
2026-07-30	11.30	11.10	-0.15	-1.33%	10.81	11.45	33120	3675	2.93%
2026-07-29	10.95	11.25	0.35	3.21%	10.91	11.30	32384	3607	2.86%
2026-07-28	11.10	10.90	-0.25	-2.24%	10.90	11.44	32363	3612	2.86%
2026-07-27	10.97	11.15	0.19	1.73%	10.97	11.44	28186	3143	2.49%
2026-07-24	11.25	10.96	-0.29	-2.58%	10.84	11.34	19399	2138	1.71%
2026-07-23	10.96	11.25	0.29	2.65%	10.71	11.30	21851	2396	1.93%
2026-07-22	11.09	10.96	-0.22	-1.97%	10.77	11.24	28184	3098	2.49%
2026-07-21	11.44	11.18	-0.29	-2.53%	10.50	11.67	59628	6536	5.27%
2026-07-20	12.12	11.47	-0.77	-6.29%	11.26	12.55	48429	5808	4.28%
2026-07-17	13.10	12.24	-0.86	-6.56%	12.03	13.25	41478	5194	3.66%
2026-07-16	12.80	13.10	0.28	2.18%	12.62	13.42	43874	5737	3.88%
2026-07-15	13.12	12.82	-0.32	-2.44%	12.71	13.14	36844	4761	3.25%
2026-07-14	13.09	13.14	-0.22	-1.65%	12.43	13.24	70545	9069	6.23%
2026-07-13	12.41	13.36	1.04	8.44%	12.33	13.85	99139	13006	8.76%
2026-07-10	12.40	12.32	-0.12	-0.96%	12.12	12.64	20824	2589	1.84%
2026-07-09	12.33	12.44	-0.02	-0.16%	11.98	12.45	22994	2807	2.03%
2026-07-08	12.56	12.46	-0.12	-0.95%	12.20	12.71	24027	2976	2.12%
2026-07-07	12.98	12.58	-0.39	-3.01%	12.50	12.98	24000	3042	2.12%
2026-07-06	12.91	12.97	-0.07	-0.54%	12.70	13.27	26748	3457	2.36%
2026-07-03	12.98	13.04	0.24	1.88%	12.63	13.22	34927	4522	3.09%
2026-07-02	12.71	12.80	0.03	0.23%	12.71	13.20	45260	5836	4.00%
2026-07-01	12.00	12.77	0.76	6.33%	11.74	12.94	55380	6878	4.89%
2026-06-30	12.00	12.01	0.03	0.25%	11.69	12.52	54814	6651	4.84%
2026-06-29	11.34	11.98	0.66	5.83%	11.09	12.02	49574	5711	4.38%
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%