筑博设计(300564)股票行情 筑博设计股票行情 300564股票行情_爱股网
筑博设计(300564)股票行情
筑博设计(300564)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 16.72 | 17.02 | 0.20 | 1.19% | 16.68 | 17.13 | 34286 | 5819.73 | 3.03% | 0.00 |
| 2025-10-27 | 16.67 | 16.82 | 0.20 | 1.20% | 16.52 | 17.17 | 46670 | 7849.64 | 4.12% | 0.00 |
| 2025-10-24 | 16.50 | 16.62 | 0.08 | 0.48% | 16.40 | 16.76 | 30646 | 5095.73 | 2.71% | 0.00 |
| 2025-10-23 | 16.51 | 16.54 | -0.02 | -0.12% | 16.23 | 16.62 | 30541 | 5019.66 | 2.70% | 0.00 |
| 2025-10-22 | 16.69 | 16.56 | -0.11 | -0.66% | 16.40 | 16.85 | 31128 | 5175.94 | 2.75% | 0.00 |
| 2025-10-21 | 16.28 | 16.67 | 0.39 | 2.40% | 16.19 | 16.67 | 34406 | 5685.91 | 3.04% | 0.00 |
| 2025-10-20 | 15.99 | 16.28 | 0.46 | 2.91% | 15.98 | 16.30 | 32318 | 5217.58 | 2.86% | 0.00 |
| 2025-10-17 | 16.20 | 15.82 | -0.22 | -1.37% | 15.80 | 16.35 | 27304 | 4383.97 | 2.41% | 0.00 |
| 2025-10-16 | 16.70 | 16.04 | -0.60 | -3.61% | 15.99 | 16.77 | 40034 | 6526.05 | 3.54% | 0.00 |
| 2025-10-15 | 16.28 | 16.64 | 0.31 | 1.90% | 16.21 | 16.65 | 33073 | 5470.42 | 2.92% | 0.00 |
| 2025-10-14 | 16.48 | 16.33 | -0.02 | -0.12% | 16.22 | 16.63 | 30017 | 4930.60 | 2.65% | 0.00 |
| 2025-10-13 | 16.00 | 16.35 | -0.08 | -0.49% | 15.51 | 16.48 | 34375 | 5563.08 | 3.04% | 0.00 |
| 2025-10-10 | 16.34 | 16.43 | 0.13 | 0.80% | 16.16 | 16.72 | 38861 | 6411.12 | 3.43% | 1129.00 |
| 2025-10-09 | 16.20 | 16.30 | 0.15 | 0.93% | 16.12 | 16.50 | 35390 | 5763.33 | 3.13% | 0.00 |
| 2025-09-30 | 16.51 | 16.15 | -0.27 | -1.64% | 16.14 | 16.60 | 32499 | 5285.21 | 2.87% | 0.00 |
| 2025-09-29 | 16.68 | 16.42 | -0.27 | -1.62% | 16.37 | 16.77 | 36918 | 6114.88 | 3.26% | 0.00 |
| 2025-09-26 | 16.52 | 16.69 | 0.16 | 0.97% | 16.31 | 16.92 | 53212 | 8900.01 | 4.70% | 0.00 |
| 2025-09-25 | 16.29 | 16.53 | 0.26 | 1.60% | 16.14 | 16.70 | 51546 | 8517.52 | 4.55% | 0.00 |
| 2025-09-24 | 16.20 | 16.27 | 0.07 | 0.43% | 15.95 | 16.30 | 28016 | 4537.98 | 2.48% | 0.00 |
| 2025-09-23 | 16.32 | 16.20 | 0.02 | 0.12% | 15.72 | 16.33 | 41245 | 6619.81 | 3.64% | 0.00 |
| 2025-09-22 | 15.86 | 16.18 | 0.28 | 1.76% | 15.76 | 16.21 | 33254 | 5325.47 | 2.94% | 0.00 |
| 2025-09-19 | 15.92 | 15.90 | 0.00 | 0.00% | 15.86 | 16.32 | 30537 | 4883.26 | 2.70% | 0.00 |
| 2025-09-18 | 16.30 | 15.90 | -0.40 | -2.45% | 15.80 | 16.48 | 37600 | 6066.85 | 3.32% | 0.00 |
| 2025-09-17 | 16.33 | 16.30 | 0.01 | 0.06% | 16.13 | 16.34 | 27287 | 4426.72 | 2.41% | 0.00 |
| 2025-09-16 | 16.36 | 16.29 | 0.01 | 0.06% | 16.10 | 16.37 | 30609 | 4973.67 | 2.70% | 0.00 |
| 2025-09-15 | 15.85 | 16.28 | 0.34 | 2.13% | 15.85 | 16.46 | 45467 | 7364.48 | 4.02% | 0.00 |
| 2025-09-12 | 16.22 | 15.94 | -0.24 | -1.48% | 15.92 | 16.31 | 34086 | 5471.84 | 3.01% | 0.00 |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.87 | 16.18 | 30934 | 4973.22 | 2.73% | 0.00 |
| 2025-09-10 | 15.98 | 16.10 | 0.11 | 0.69% | 15.88 | 16.19 | 30780 | 4949.35 | 2.72% | 0.00 |
| 2025-09-09 | 16.15 | 15.99 | -0.17 | -1.05% | 15.84 | 16.24 | 37100 | 5954.70 | 3.28% | 0.00 |
| 2025-09-08 | 16.01 | 16.16 | 0.18 | 1.13% | 15.82 | 16.24 | 38601 | 6191.31 | 3.41% | 0.00 |
| 2025-09-05 | 15.77 | 15.98 | 0.30 | 1.91% | 15.30 | 15.98 | 51085 | 8015.45 | 4.51% | 0.00 |
| 2025-09-04 | 15.78 | 15.68 | 0.08 | 0.51% | 15.52 | 16.12 | 52174 | 8271.61 | 4.61% | 0.00 |
| 2025-09-03 | 16.12 | 15.60 | -0.45 | -2.80% | 15.54 | 16.16 | 32987 | 5213.52 | 2.91% | 0.00 |
| 2025-09-02 | 16.45 | 16.05 | -0.47 | -2.85% | 15.76 | 16.59 | 62502 | 9997.67 | 5.52% | 0.00 |
| 2025-09-01 | 16.38 | 16.52 | 0.09 | 0.55% | 16.33 | 16.62 | 37025 | 6098.43 | 3.27% | 20.00 |
| 2025-08-29 | 16.88 | 16.43 | -0.45 | -2.67% | 16.39 | 16.98 | 50732 | 8422.13 | 4.48% | 0.00 |
| 2025-08-28 | 16.88 | 16.88 | 0.06 | 0.36% | 16.25 | 17.10 | 62273 | 10379.48 | 5.50% | 0.00 |
| 2025-08-27 | 17.93 | 16.82 | -0.98 | -5.51% | 16.82 | 18.05 | 95143 | 16450.55 | 8.41% | 2.00 |
| 2025-08-26 | 17.48 | 17.80 | 0.39 | 2.24% | 17.15 | 18.13 | 110874 | 19723.81 | 9.79% | 52.00 |
| 2025-08-25 | 17.35 | 17.41 | 0.14 | 0.81% | 17.29 | 17.80 | 71505 | 12530.53 | 6.32% | 20.00 |
| 2025-08-22 | 17.50 | 17.27 | -0.30 | -1.71% | 17.14 | 17.57 | 98311 | 16994.15 | 8.69% | 0.00 |
| 2025-08-21 | 18.51 | 17.57 | -0.30 | -1.68% | 17.38 | 18.58 | 128624 | 23137.83 | 11.36% | 6.00 |
| 2025-08-20 | 18.09 | 17.87 | -0.31 | -1.71% | 17.63 | 18.38 | 69948 | 12446.94 | 6.18% | 0.00 |
| 2025-08-19 | 17.95 | 18.18 | 0.33 | 1.85% | 17.77 | 18.67 | 117195 | 21417.05 | 10.35% | 2107.00 |
| 2025-08-18 | 17.31 | 17.85 | 0.63 | 3.66% | 17.23 | 18.21 | 102860 | 18238.35 | 9.09% | 2.00 |
| 2025-08-15 | 17.03 | 17.22 | 0.14 | 0.82% | 16.94 | 17.32 | 63939 | 10930.93 | 5.65% | 0.00 |
| 2025-08-14 | 17.55 | 17.08 | -0.42 | -2.40% | 17.02 | 17.72 | 76596 | 13297.86 | 6.77% | 0.00 |
| 2025-08-13 | 17.69 | 17.50 | -0.18 | -1.02% | 17.30 | 17.72 | 70778 | 12356.57 | 6.25% | 0.00 |
| 2025-08-12 | 17.90 | 17.68 | -0.31 | -1.72% | 17.48 | 18.03 | 91059 | 16065.69 | 8.04% | 0.00 |
| 2025-08-11 | 17.46 | 17.99 | 0.39 | 2.22% | 17.41 | 18.00 | 138328 | 24492.84 | 12.22% | 0.00 |
| 2025-08-08 | 17.03 | 17.60 | 0.57 | 3.35% | 16.90 | 17.88 | 175227 | 30556.93 | 15.48% | 0.00 |
| 2025-08-07 | 17.19 | 17.03 | -0.14 | -0.82% | 16.95 | 17.32 | 72828 | 12427.81 | 6.43% | 0.00 |
| 2025-08-06 | 17.59 | 17.17 | -0.40 | -2.28% | 17.09 | 17.59 | 105930 | 18238.86 | 9.36% | 14.00 |
| 2025-08-05 | 17.91 | 17.57 | -0.38 | -2.12% | 17.39 | 18.09 | 114344 | 20183.37 | 10.10% | 0.00 |
| 2025-08-04 | 17.74 | 17.95 | 0.06 | 0.34% | 17.58 | 18.09 | 101702 | 18170.70 | 8.98% | 0.00 |
| 2025-08-01 | 18.20 | 17.89 | -0.47 | -2.56% | 17.71 | 18.46 | 134518 | 24212.60 | 11.88% | 20.00 |
| 2025-07-31 | 19.38 | 18.36 | -1.23 | -6.28% | 18.31 | 19.43 | 199171 | 37428.45 | 17.60% | 20.00 |
| 2025-07-30 | 18.75 | 19.59 | 0.26 | 1.35% | 18.51 | 21.13 | 276952 | 54925.21 | 24.47% | 83.00 |
| 2025-07-29 | 18.42 | 19.33 | 0.91 | 4.94% | 18.00 | 19.88 | 256839 | 48674.84 | 22.69% | 173.00 |
| 2025-07-28 | 18.15 | 18.42 | -0.38 | -2.02% | 18.08 | 18.59 | 169744 | 31066.65 | 15.00% | 0.00 |
| 2025-07-25 | 21.09 | 18.80 | -3.70 | -16.44% | 18.54 | 21.37 | 309417 | 60817.64 | 27.33% | 5.00 |
| 2025-07-24 | 23.02 | 22.50 | -2.53 | -10.11% | 20.82 | 23.85 | 362754 | 80983.75 | 32.05% | 10011.00 |
| 2025-07-23 | 22.95 | 25.03 | 4.17 | 19.99% | 22.20 | 25.03 | 441009 | 105478.03 | 38.96% | 65.00 |
| 2025-07-22 | 20.86 | 20.86 | 3.48 | 20.02% | 20.86 | 20.86 | 19914 | 4154.06 | 1.76% | 0.00 |
| 2025-07-21 | 17.38 | 17.38 | 2.90 | 20.03% | 17.38 | 17.38 | 46910 | 8152.99 | 4.14% | 0.00 |
| 2025-07-18 | 14.89 | 14.48 | -0.43 | -2.88% | 14.43 | 14.93 | 41003 | 6012.05 | 3.62% | 0.00 |
| 2025-07-17 | 14.67 | 14.91 | 0.24 | 1.64% | 14.51 | 15.25 | 57766 | 8629.04 | 5.10% | 0.00 |
| 2025-07-16 | 14.86 | 14.67 | -0.04 | -0.27% | 14.64 | 15.30 | 58596 | 8766.74 | 5.18% | 0.00 |
| 2025-07-15 | 15.00 | 14.71 | -0.39 | -2.58% | 14.54 | 15.12 | 37605 | 5559.76 | 3.32% | 0.00 |
| 2025-07-14 | 14.73 | 15.10 | 0.33 | 2.23% | 14.73 | 15.32 | 48434 | 7290.11 | 4.28% | 0.00 |
| 2025-07-11 | 15.11 | 14.77 | -0.37 | -2.44% | 14.50 | 15.19 | 68245 | 10107.95 | 6.03% | 0.00 |
| 2025-07-10 | 14.62 | 15.14 | 0.46 | 3.13% | 14.56 | 15.32 | 78784 | 11830.94 | 6.96% | 0.00 |
| 2025-07-09 | 14.59 | 14.68 | 0.26 | 1.80% | 14.33 | 15.08 | 71894 | 10634.12 | 6.35% | 0.00 |
| 2025-07-08 | 14.30 | 14.42 | 0.12 | 0.84% | 14.00 | 14.52 | 38052 | 5462.29 | 3.36% | 0.00 |
| 2025-07-07 | 13.56 | 14.30 | 0.76 | 5.61% | 13.54 | 14.71 | 66953 | 9493.11 | 5.91% | 0.00 |
| 2025-07-04 | 13.71 | 13.54 | -0.16 | -1.17% | 13.47 | 14.15 | 55116 | 7580.77 | 4.87% | 0.00 |
| 2025-07-03 | 13.77 | 13.70 | -0.07 | -0.51% | 13.65 | 13.95 | 42913 | 5914.00 | 3.79% | 0.00 |
| 2025-07-02 | 13.75 | 13.77 | 0.26 | 1.92% | 13.55 | 14.08 | 42358 | 5833.42 | 3.74% | 0.00 |
| 2025-07-01 | 13.88 | 13.51 | -0.28 | -2.03% | 13.46 | 13.99 | 46720 | 6382.84 | 4.13% | 0.00 |
深证大盘股票行情在线 K线走势图
筑博设计(300564)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
