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
2025-04-03	13.31	13.44	0.00	0.00%	13.18	13.57	19312	2582	2.72%
2025-04-02	13.22	13.44	0.24	1.82%	13.09	13.64	22733	3053	3.20%
2025-04-01	12.95	13.20	0.35	2.72%	12.89	13.41	21845	2893	3.07%
2025-03-31	12.86	12.85	-0.09	-0.70%	12.62	12.96	16652	2126	2.34%
2025-03-28	13.15	12.94	-0.21	-1.60%	12.88	13.18	14800	1924	2.08%
2025-03-27	13.31	13.15	-0.20	-1.50%	12.92	13.31	16605	2177	2.33%
2025-03-26	12.97	13.35	0.35	2.69%	12.87	13.43	26790	3559	3.77%
2025-03-25	13.13	13.00	-0.14	-1.07%	12.71	13.13	20369	2632	2.86%
2025-03-24	13.71	13.14	-0.68	-4.92%	12.83	13.86	33502	4438	4.71%
2025-03-21	13.87	13.82	-0.08	-0.58%	13.66	14.04	23306	3219	3.28%
2025-03-20	13.95	13.90	-0.08	-0.57%	13.75	14.05	14846	2062	2.09%
2025-03-19	14.11	13.98	-0.09	-0.64%	13.87	14.11	13358	1867	1.88%
2025-03-18	14.14	14.07	0.05	0.36%	13.92	14.14	12928	1815	1.82%
2025-03-17	14.00	14.02	0.15	1.08%	13.82	14.08	15366	2147	2.16%
2025-03-14	13.59	13.87	0.30	2.21%	13.43	13.88	25261	3460	3.55%
2025-03-13	13.77	13.57	-0.19	-1.38%	13.28	13.85	20259	2730	2.85%
2025-03-12	13.80	13.76	-0.02	-0.15%	13.62	13.87	13864	1905	1.95%
2025-03-11	13.69	13.78	0.00	0.00%	13.51	13.78	13931	1900	1.96%
2025-03-10	13.96	13.78	0.07	0.51%	13.68	14.00	20149	2792	2.83%
2025-03-07	13.84	13.71	-0.14	-1.01%	13.61	13.85	11977	1646	1.68%
2025-03-06	13.59	13.85	0.28	2.06%	13.53	13.97	20718	2852	2.91%
2025-03-05	13.72	13.57	-0.15	-1.09%	13.38	13.80	15430	2081	2.17%
2025-03-04	13.51	13.72	0.25	1.86%	13.41	13.76	17107	2336	2.41%
2025-03-03	13.51	13.47	0.12	0.90%	13.37	13.74	16080	2187	2.26%
2025-02-28	13.62	13.35	-0.31	-2.27%	13.31	13.77	15318	2072	2.15%
2025-02-27	13.79	13.66	-0.02	-0.15%	13.40	13.81	18078	2458	2.54%
2025-02-26	13.69	13.68	0.01	0.07%	13.64	13.83	12491	1715	1.76%
2025-02-25	13.70	13.67	-0.20	-1.44%	13.58	13.83	11871	1624	1.67%
2025-02-24	13.62	13.87	0.32	2.36%	13.54	13.89	18661	2573	2.62%
2025-02-21	13.57	13.55	-0.07	-0.51%	13.39	13.65	18029	2431	2.54%
2025-02-20	13.68	13.62	0.00	0.00%	13.52	13.69	11240	1527	1.58%
2025-02-19	13.25	13.62	0.34	2.56%	13.25	13.62	14093	1907	1.98%
2025-02-18	13.71	13.28	-0.52	-3.77%	13.23	13.81	17930	2418	2.52%
2025-02-17	13.70	13.80	0.10	0.73%	13.69	14.03	19309	2676	2.72%
2025-02-14	13.70	13.70	0.17	1.26%	13.56	13.78	14727	2008	2.07%
2025-02-13	13.62	13.53	-0.05	-0.37%	13.48	13.70	16770	2278	2.36%
2025-02-12	13.60	13.58	0.09	0.67%	13.42	13.62	14973	2027	2.11%
2025-02-11	13.51	13.49	0.00	0.00%	13.33	13.58	14738	1987	2.07%
2025-02-10	13.36	13.49	0.13	0.97%	13.30	13.50	13671	1836	1.92%
2025-02-07	13.42	13.36	-0.02	-0.15%	13.20	13.52	15311	2050	2.15%
2025-02-06	13.39	13.38	0.00	0.00%	13.23	13.42	19069	2542	2.68%
2025-02-05	13.13	13.38	0.44	3.40%	13.02	13.41	26004	3452	3.66%
2025-01-27	13.00	12.94	0.03	0.23%	12.91	13.19	18019	2355	2.53%
2025-01-24	12.65	12.91	0.21	1.65%	12.63	12.93	16324	2086	2.30%
2025-01-23	12.80	12.70	0.08	0.63%	12.68	12.94	16548	2119	2.33%
2025-01-22	12.86	12.62	-0.33	-2.55%	12.58	12.92	23793	3024	3.35%
2025-01-21	13.42	12.95	-0.25	-1.89%	12.80	13.56	39437	5113	5.55%
2025-01-20	13.50	13.20	-0.29	-2.15%	13.13	13.77	65727	8814	9.24%
2025-01-17	12.40	13.49	1.09	8.79%	12.28	13.49	52461	6720	7.38%
2025-01-16	12.44	12.40	0.03	0.24%	12.26	12.57	13309	1654	1.87%
2025-01-15	12.46	12.37	-0.09	-0.72%	12.35	12.60	13040	1623	1.83%
2025-01-14	11.96	12.46	0.61	5.15%	11.91	12.46	21831	2679	3.07%
2025-01-13	11.70	11.85	-0.03	-0.25%	11.45	12.03	17118	2009	2.41%
2025-01-10	12.15	11.88	-0.27	-2.22%	11.85	12.33	15668	1895	2.20%
2025-01-09	12.15	12.15	0.00	0.00%	12.00	12.35	15484	1893	2.18%
2025-01-08	12.16	12.15	-0.04	-0.33%	11.83	12.40	18625	2260	2.62%
2025-01-07	11.82	12.19	0.37	3.13%	11.80	12.20	18139	2179	2.55%
2025-01-06	11.82	11.82	-0.08	-0.67%	11.40	12.00	16665	1961	2.34%
2025-01-03	12.51	11.90	-0.57	-4.57%	11.83	12.59	22846	2769	3.21%
2025-01-02	12.65	12.47	-0.22	-1.73%	12.34	12.92	21377	2699	3.01%
2024-12-31	13.00	12.69	-0.32	-2.46%	12.66	13.17	16979	2185	2.39%
2024-12-30	13.02	13.01	-0.14	-1.06%	12.62	13.13	19880	2565	2.80%
2024-12-27	13.08	13.15	0.10	0.77%	13.00	13.31	19907	2627	2.80%
2024-12-26	12.90	13.05	0.17	1.32%	12.85	13.17	16136	2107	2.27%
2024-12-25	13.12	12.88	-0.36	-2.72%	12.71	13.15	29284	3776	4.12%