建研设计 (301167) - 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
2026-04-30	17.44	17.72	0.30	1.72%	17.34	17.77	27296	4805	3.85%
2026-04-29	17.13	17.42	0.20	1.16%	17.12	17.59	30545	5329	4.30%
2026-04-28	17.19	17.22	0.06	0.35%	17.01	17.40	35794	6165	5.04%
2026-04-27	16.73	17.16	0.51	3.06%	16.53	17.20	34507	5842	4.86%
2026-04-24	16.51	16.65	0.12	0.73%	16.32	16.75	25358	4195	3.57%
2026-04-23	16.76	16.53	-0.20	-1.20%	16.40	16.81	20158	3334	2.84%
2026-04-22	16.75	16.73	-0.11	-0.65%	16.53	16.87	18807	3142	2.65%
2026-04-21	16.79	16.84	0.09	0.54%	16.68	16.92	19641	3303	2.77%
2026-04-20	16.66	16.75	0.08	0.48%	16.46	16.80	15649	2607	2.21%
2026-04-17	16.75	16.67	-0.02	-0.12%	16.53	16.78	19244	3203	2.71%
2026-04-16	16.45	16.69	0.39	2.39%	16.10	16.79	27834	4595	3.92%
2026-04-15	16.40	16.30	-0.05	-0.31%	16.20	16.46	22673	3702	3.20%
2026-04-14	16.48	16.35	-0.03	-0.18%	16.11	16.52	25455	4145	3.59%
2026-04-13	16.55	16.38	-0.13	-0.79%	16.14	16.55	26358	4299	3.71%
2026-04-10	16.65	16.51	0.06	0.36%	16.45	16.77	32298	5358	4.55%
2026-04-09	16.81	16.45	-0.44	-2.61%	16.36	16.83	22224	3678	3.13%
2026-04-08	16.40	16.89	0.89	5.56%	16.32	16.98	39545	6632	5.57%
2026-04-07	15.63	16.00	0.38	2.43%	15.49	16.12	38667	6148	5.45%
2026-04-03	16.41	15.62	-0.62	-3.82%	15.46	16.44	29793	4687	4.19%
2026-04-02	16.71	16.24	-0.54	-3.22%	16.05	16.86	32029	5237	4.50%
2026-04-01	16.65	16.78	0.36	2.19%	16.54	16.89	30503	5087	4.29%
2026-03-31	16.45	16.42	-0.05	-0.30%	16.28	16.77	31992	5283	4.50%
2026-03-30	16.01	16.47	0.26	1.60%	15.94	16.48	31369	5099	4.41%
2026-03-27	15.80	16.21	0.22	1.38%	15.70	16.28	31082	5000	4.37%
2026-03-26	16.24	15.99	-0.33	-2.02%	15.88	16.48	30785	4953	4.33%
2026-03-25	16.30	16.32	0.12	0.74%	16.21	16.68	44928	7379	6.32%
2026-03-24	15.80	16.20	0.76	4.92%	15.31	16.28	62402	9868	8.77%
2026-03-23	16.40	15.44	-1.13	-6.82%	15.20	16.40	50388	7961	7.09%
2026-03-20	17.50	16.57	-0.75	-4.33%	16.52	17.60	43127	7252	6.06%
2026-03-19	17.82	17.32	-0.55	-3.08%	17.21	18.05	19951	3500	2.81%
2026-03-18	17.64	17.87	0.27	1.53%	17.48	17.95	21283	3767	2.99%
2026-03-17	18.09	17.60	-0.45	-2.49%	17.58	18.20	21219	3787	2.98%
2026-03-16	17.98	18.05	-0.11	-0.61%	17.80	18.28	25766	4633	3.62%
2026-03-13	17.90	18.16	0.22	1.23%	17.70	18.48	28145	5124	3.96%
2026-03-12	18.26	17.94	-0.32	-1.75%	17.86	18.36	29619	5359	4.16%
2026-03-11	18.57	18.26	-0.23	-1.24%	18.10	18.70	18502	3395	2.60%
2026-03-10	17.99	18.49	0.84	4.76%	17.80	18.53	29711	5444	4.18%
2026-03-09	17.73	17.65	-0.36	-2.00%	17.50	18.00	33779	5992	4.75%
2026-03-06	17.23	18.01	0.71	4.10%	17.01	18.06	26749	4757	3.76%
2026-03-05	17.40	17.30	0.18	1.05%	17.26	17.62	20538	3583	2.89%
2026-03-04	17.15	17.12	-0.15	-0.87%	16.91	17.40	24369	4171	3.43%
2026-03-03	17.74	17.27	-0.47	-2.65%	17.22	17.99	27468	4824	3.86%
2026-03-02	18.40	17.74	-0.90	-4.83%	17.53	18.58	25722	4609	3.62%
2026-02-27	18.56	18.64	0.07	0.38%	18.34	18.64	16811	3109	2.36%
2026-02-26	18.61	18.57	-0.05	-0.27%	18.44	18.69	18509	3433	2.60%
2026-02-25	18.91	18.62	-0.21	-1.12%	18.54	18.91	24543	4589	3.45%
2026-02-24	18.63	18.83	0.29	1.56%	18.55	18.89	20183	3792	2.84%
2026-02-13	18.40	18.54	0.11	0.60%	18.31	18.73	19842	3684	2.79%
2026-02-12	18.60	18.43	-0.17	-0.91%	18.27	18.66	17230	3178	2.42%
2026-02-11	18.54	18.60	0.07	0.38%	18.50	18.74	15898	2960	2.24%
2026-02-10	18.61	18.53	-0.05	-0.27%	18.50	18.65	18796	3488	2.64%
2026-02-09	18.50	18.58	0.16	0.87%	18.35	18.70	31097	5765	4.37%
2026-02-06	18.50	18.42	-0.26	-1.39%	18.00	18.75	36925	6851	5.19%
2026-02-05	18.30	18.68	0.38	2.08%	18.26	18.73	35432	6554	4.98%
2026-02-04	18.40	18.30	-0.16	-0.87%	18.21	18.54	20216	3717	2.84%
2026-02-03	18.30	18.46	0.31	1.71%	18.15	18.53	30192	5546	4.25%
2026-02-02	18.10	18.15	0.05	0.28%	18.01	18.55	36146	6621	5.08%
2026-01-30	17.65	18.10	0.31	1.74%	17.65	18.15	27652	4975	3.89%
2026-01-29	17.66	17.79	0.01	0.06%	17.58	18.06	23457	4187	3.30%
2026-01-28	18.08	17.78	-0.25	-1.39%	17.74	18.10	21914	3916	3.08%
2026-01-27	17.90	18.03	0.15	0.84%	17.52	18.13	36468	6526	5.13%
2026-01-26	18.25	17.88	-0.23	-1.27%	17.77	18.27	24539	4405	3.45%