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
2026-08-20	13.75	14.07	0.32	2.33%	13.75	14.16	17721	2486	1.68%
2026-08-19	13.97	13.75	-0.34	-2.41%	13.71	14.07	21010	2904	1.99%
2026-08-18	13.99	14.09	0.00	0.00%	13.91	14.09	15092	2111	1.43%
2026-08-17	13.82	14.09	0.27	1.95%	13.71	14.10	16143	2255	1.53%
2026-08-14	13.75	13.82	0.07	0.51%	13.61	13.89	16677	2293	1.58%
2026-08-13	14.07	13.75	-0.29	-2.07%	13.75	14.07	17397	2413	1.65%
2026-08-12	13.91	14.04	0.08	0.57%	13.83	14.06	14258	1990	1.35%
2026-08-11	13.99	13.96	-0.07	-0.50%	13.77	14.14	19742	2744	1.87%
2026-08-10	13.60	14.03	0.37	2.71%	13.50	14.12	24691	3437	2.34%
2026-08-07	13.51	13.66	0.18	1.34%	13.31	13.75	21478	2898	2.03%
2026-08-06	13.32	13.48	0.07	0.52%	13.26	13.56	16413	2203	1.55%
2026-08-05	13.44	13.41	-0.02	-0.15%	13.28	13.63	23820	3209	2.25%
2026-08-04	13.18	13.43	0.19	1.44%	13.18	13.65	36924	4970	3.49%
2026-08-03	12.86	13.24	0.40	3.12%	12.84	13.29	29904	3917	2.83%
2026-07-31	12.49	12.84	0.37	2.97%	12.33	12.86	23842	3034	2.26%
2026-07-30	12.70	12.47	-0.06	-0.48%	12.31	12.75	27797	3495	2.63%
2026-07-29	12.12	12.53	0.52	4.33%	12.02	12.62	37363	4628	3.53%
2026-07-28	11.90	12.01	0.12	1.01%	11.81	12.19	23372	2821	2.21%
2026-07-27	11.50	11.89	0.35	3.03%	11.50	11.97	25532	3019	2.42%
2026-07-24	11.69	11.54	-0.29	-2.45%	11.39	11.83	20594	2385	1.95%
2026-07-23	11.40	11.83	0.43	3.77%	11.33	11.88	25800	2991	2.44%
2026-07-22	11.71	11.40	-0.35	-2.98%	11.36	11.74	28446	3277	2.69%
2026-07-21	11.87	11.75	-0.25	-2.08%	11.22	11.99	41016	4765	3.88%
2026-07-20	12.20	12.00	-0.17	-1.40%	11.69	12.59	38237	4628	3.62%
2026-07-17	12.65	12.17	-0.59	-4.62%	12.12	12.95	33155	4124	3.14%
2026-07-16	12.56	12.76	0.21	1.67%	12.41	12.92	20502	2602	1.94%
2026-07-15	12.38	12.55	0.18	1.46%	12.28	12.68	20592	2577	1.95%
2026-07-14	12.06	12.37	0.29	2.40%	11.86	12.37	23171	2816	2.19%
2026-07-13	12.56	12.08	-0.48	-3.82%	12.06	12.61	24589	2995	2.33%
2026-07-10	12.15	12.56	0.39	3.20%	11.97	12.75	27966	3484	2.65%
2026-07-09	12.29	12.17	-0.15	-1.22%	11.90	12.42	19468	2360	1.84%
2026-07-08	12.46	12.32	-0.14	-1.12%	12.03	12.46	24270	2979	2.30%
2026-07-07	12.83	12.46	-0.46	-3.56%	12.31	12.92	30744	3854	2.91%
2026-07-06	13.13	12.92	-0.08	-0.62%	12.81	13.28	21787	2838	2.06%
2026-07-03	12.86	13.00	0.30	2.36%	12.70	13.23	28600	3714	2.71%
2026-07-02	12.71	12.70	-0.04	-0.31%	12.60	13.15	25451	3274	2.41%
2026-07-01	12.35	12.74	0.35	2.82%	12.26	12.95	28673	3621	2.71%
2026-06-30	12.54	12.39	-0.15	-1.20%	12.18	12.58	32444	4034	3.07%
2026-06-29	12.65	12.54	0.02	0.16%	11.96	12.65	25397	3127	2.40%
2026-06-26	12.75	12.52	-0.23	-1.80%	12.33	12.75	23770	2976	2.25%
2026-06-25	13.11	12.75	-0.37	-2.82%	12.64	13.29	23990	3070	2.27%
2026-06-24	13.85	13.12	-0.73	-5.27%	13.03	13.89	25452	3388	2.41%
2026-06-23	13.41	13.85	0.31	2.29%	13.35	14.05	26426	3657	2.50%
2026-06-22	13.37	13.54	0.09	0.67%	12.77	13.54	27422	3608	2.59%
2026-06-18	13.47	13.45	-0.18	-1.32%	13.21	13.61	23870	3206	2.26%
2026-06-17	13.89	13.63	-0.31	-2.22%	13.51	13.99	23615	3224	2.23%
2026-06-16	13.88	13.94	0.05	0.36%	13.57	14.11	30556	4220	2.89%
2026-06-15	14.10	13.89	-0.19	-1.35%	13.81	14.53	31550	4458	2.98%
2026-06-12	14.05	14.08	0.03	0.21%	13.70	14.29	27005	3798	2.55%
2026-06-11	14.10	14.05	-0.17	-1.20%	13.60	14.21	26401	3664	2.50%
2026-06-10	14.16	14.22	-0.07	-0.49%	13.86	14.35	21902	3084	2.07%
2026-06-09	14.40	14.29	-0.05	-0.35%	14.12	14.64	30975	4451	4.36%
2026-06-08	14.61	14.34	-0.56	-3.76%	14.10	14.98	35640	5185	5.02%
2026-06-05	14.41	14.90	0.52	3.62%	14.05	14.92	37387	5445	5.27%
2026-06-04	14.60	14.38	-0.34	-2.31%	14.22	14.76	23590	3404	3.32%
2026-06-03	15.08	14.72	-0.24	-1.60%	14.60	15.08	30929	4564	4.36%
2026-06-02	15.56	14.96	-0.60	-3.86%	14.86	15.80	34429	5212	4.85%
2026-06-01	15.00	15.56	0.38	2.50%	14.85	15.70	34485	5323	4.86%
2026-05-29	15.56	15.27	-0.34	-2.18%	15.05	15.98	33222	5122	4.68%
2026-05-28	15.60	15.61	-0.05	-0.32%	15.20	15.83	25617	3979	3.61%
2026-05-27	16.01	15.66	-0.39	-2.43%	15.26	16.10	41046	6379	5.78%
2026-05-26	16.47	16.05	-0.54	-3.25%	15.80	16.52	31437	5065	4.43%
2026-05-25	17.02	16.59	-0.39	-2.30%	16.46	17.24	27893	4647	3.93%
2026-05-22	16.48	16.98	0.52	3.16%	16.33	17.08	25964	4345	3.66%
2026-05-21	17.22	16.46	-0.73	-4.25%	16.40	17.45	26145	4433	3.68%
2026-05-20	17.39	17.19	-0.21	-1.21%	17.04	17.40	20788	3573	2.93%
2026-05-19	17.52	17.40	-0.14	-0.80%	17.12	17.70	18872	3280	2.66%
2026-05-18	17.27	17.54	0.27	1.56%	17.03	17.60	26261	4570	3.70%
2026-05-15	17.55	17.27	-0.28	-1.60%	17.10	17.81	26232	4579	3.70%
2026-05-14	17.73	17.55	-0.08	-0.45%	17.45	17.79	23917	4219	3.37%
2026-05-13	17.67	17.63	-0.16	-0.90%	17.47	17.94	33603	5945	4.74%
2026-05-12	18.18	17.79	-0.29	-1.60%	17.65	18.18	20211	3601	2.85%