当前位置: 爱股网 > 股票行情 > 筑博设计(300564)股票行情

筑博设计(300564)股票行情

筑博设计(300564)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	15.33	14.62	-0.67	-4.38%	14.55	15.34	29714	4399.30	2.63%	0.00
2026-03-25	14.94	15.29	0.74	5.09%	14.76	15.46	33242	5049.14	2.94%	0.00
2026-03-24	14.00	14.55	0.94	6.91%	13.64	14.59	33350	4736.61	2.95%	0.00
2026-03-23	14.10	13.61	-0.95	-6.52%	13.42	14.52	48361	6729.33	4.27%	0.00
2026-03-20	15.37	14.56	-0.81	-5.27%	14.53	15.57	43925	6521.23	3.88%	0.00
2026-03-19	15.80	15.37	-0.63	-3.94%	15.27	15.98	20914	3265.95	1.85%	0.00
2026-03-18	15.61	16.00	0.46	2.96%	15.48	16.04	24033	3801.11	2.12%	0.00
2026-03-17	16.15	15.54	-0.46	-2.88%	15.50	16.15	19176	3024.74	1.69%	0.00
2026-03-16	16.20	16.00	-0.26	-1.60%	15.90	16.38	22471	3615.26	1.99%	0.00
2026-03-13	16.12	16.26	0.15	0.93%	15.92	16.40	19302	3131.07	1.71%	0.00
2026-03-12	16.50	16.11	-0.24	-1.47%	16.05	16.50	22996	3731.27	2.03%	0.00
2026-03-11	16.55	16.35	-0.15	-0.91%	16.34	16.68	25210	4148.11	2.23%	0.00
2026-03-10	16.29	16.50	0.40	2.48%	16.11	16.52	23914	3924.22	2.11%	0.00
2026-03-09	16.21	16.10	-0.36	-2.19%	15.91	16.41	31593	5090.75	2.79%	0.00
2026-03-06	15.44	16.46	0.96	6.19%	15.31	16.50	50048	8107.64	4.42%	0.00
2026-03-05	15.26	15.50	0.39	2.58%	15.26	15.55	20804	3210.76	1.84%	0.00
2026-03-04	15.33	15.11	-0.36	-2.33%	15.02	15.61	23276	3544.76	2.06%	0.00
2026-03-03	15.98	15.47	-0.51	-3.19%	15.39	16.39	30897	4910.20	2.73%	0.00
2026-03-02	16.13	15.98	-0.37	-2.26%	15.90	16.36	30744	4952.55	2.72%	0.00
2026-02-27	16.11	16.35	0.18	1.11%	16.11	16.37	20990	3411.34	1.85%	0.00
2026-02-26	16.24	16.17	-0.01	-0.06%	16.00	16.29	20581	3315.03	1.82%	0.00
2026-02-25	16.39	16.18	-0.06	-0.37%	16.10	16.39	16978	2754.08	1.50%	0.00
2026-02-24	16.03	16.24	0.23	1.44%	16.03	16.35	21241	3448.86	1.88%	0.00
2026-02-13	16.20	16.01	0.03	0.19%	15.91	16.38	16567	2683.19	1.46%	0.00
2026-02-12	16.03	15.98	-0.20	-1.24%	15.96	16.32	32225	5187.11	2.85%	0.00
2026-02-11	15.84	16.18	0.34	2.15%	15.68	16.35	28426	4580.57	2.51%	0.00
2026-02-10	15.69	15.84	0.22	1.41%	15.53	15.94	23851	3767.52	2.11%	0.00
2026-02-09	15.58	15.62	0.18	1.17%	15.46	15.67	20098	3134.40	1.78%	0.00
2026-02-06	15.28	15.44	0.11	0.72%	15.15	15.62	28375	4376.36	2.51%	4.00
2026-02-05	15.60	15.33	-0.17	-1.10%	15.29	15.68	25016	3871.47	2.21%	0.00
2026-02-04	15.59	15.50	-0.05	-0.32%	15.48	15.68	28132	4378.59	2.49%	0.00
2026-02-03	15.73	15.55	-0.11	-0.70%	15.47	15.94	26768	4178.93	2.36%	0.00
2026-02-02	15.68	15.66	0.08	0.51%	15.63	15.99	36179	5727.71	3.20%	0.00
2026-01-30	15.57	15.58	-0.09	-0.57%	15.39	15.99	35133	5471.21	3.10%	0.00
2026-01-29	15.86	15.67	-0.09	-0.57%	15.52	15.99	30890	4867.19	2.73%	0.00
2026-01-28	16.25	15.76	-0.45	-2.78%	15.70	16.25	30250	4817.38	2.67%	0.00
2026-01-27	16.36	16.21	-0.25	-1.52%	15.80	16.42	31804	5115.85	2.81%	0.00
2026-01-26	16.66	16.46	-0.13	-0.78%	16.27	16.72	29842	4902.35	2.64%	0.00
2026-01-23	16.50	16.59	0.02	0.12%	16.43	16.90	28367	4699.65	2.51%	0.00
2026-01-22	16.47	16.57	0.19	1.16%	16.31	16.71	23412	3859.93	2.07%	0.00
2026-01-21	16.64	16.38	-0.34	-2.03%	16.33	16.83	31391	5162.38	2.77%	0.00
2026-01-20	16.68	16.72	-0.06	-0.36%	16.50	16.89	38288	6401.20	3.38%	0.00
2026-01-19	17.16	16.78	-0.52	-3.01%	16.72	17.40	49356	8342.68	4.36%	0.00
2026-01-16	18.07	17.30	-0.59	-3.30%	17.15	18.68	111695	19959.33	9.87%	0.00
2026-01-15	16.66	17.89	1.49	9.09%	16.12	18.40	135358	23540.16	11.96%	1.00
2026-01-14	15.90	16.40	0.50	3.14%	15.81	16.63	48870	7962.39	4.32%	0.00
2026-01-13	16.04	15.90	-0.14	-0.87%	15.79	16.11	24740	3947.44	2.19%	0.00
2026-01-12	16.01	16.04	0.03	0.19%	15.82	16.09	28578	4567.83	2.52%	0.00
2026-01-09	15.85	16.01	0.11	0.69%	15.68	16.45	51056	8200.88	4.51%	0.00
2026-01-08	15.44	15.90	0.60	3.92%	15.21	15.95	40565	6368.11	3.58%	0.00
2026-01-07	15.51	15.30	-0.22	-1.42%	15.21	15.61	23686	3641.27	2.09%	0.00
2026-01-06	15.62	15.52	-0.10	-0.64%	15.47	15.87	23954	3733.35	2.12%	0.00
2026-01-05	15.70	15.62	-0.13	-0.83%	15.45	15.70	20530	3196.13	1.81%	0.00
2025-12-31	15.68	15.75	0.14	0.90%	15.34	15.79	17541	2735.40	1.55%	0.00
2025-12-30	15.83	15.61	-0.35	-2.19%	15.54	15.89	19655	3090.55	1.74%	0.00
2025-12-29	15.60	15.96	0.47	3.03%	15.50	16.02	27181	4316.89	2.40%	0.00
2025-12-26	15.60	15.49	-0.14	-0.90%	15.34	15.74	16095	2496.26	1.42%	0.00
2025-12-25	15.60	15.63	0.38	2.49%	15.24	15.90	19594	3040.88	1.73%	0.00
2025-12-24	15.05	15.25	0.27	1.80%	14.92	15.35	14035	2139.94	1.24%	0.00
2025-12-23	15.08	14.98	-0.10	-0.66%	14.87	15.17	12656	1894.46	1.12%	0.00
2025-12-22	15.37	15.08	-0.12	-0.79%	15.06	15.37	12798	1941.92	1.13%	0.00
2025-12-19	15.10	15.20	0.17	1.13%	14.95	15.25	13771	2083.53	1.22%	0.00
2025-12-18	14.69	15.03	0.18	1.21%	14.69	15.18	12416	1865.71	1.10%	0.00
2025-12-17	14.81	14.85	-0.08	-0.54%	14.60	15.07	11979	1772.77	1.06%	0.00
2025-12-16	15.18	14.93	-0.32	-2.10%	14.85	15.37	11116	1665.24	0.98%	0.00
2025-12-15	15.02	15.25	0.21	1.40%	14.75	15.44	20224	3063.86	1.79%	0.00
2025-12-12	15.15	15.04	-0.12	-0.79%	15.01	15.44	15319	2325.66	1.35%	0.00
2025-12-11	15.61	15.16	-0.45	-2.88%	15.16	15.73	20627	3165.75	1.82%	0.00
2025-12-10	15.61	15.61	0.00	0.00%	15.24	15.69	17693	2739.66	1.56%	0.00
2025-12-09	15.77	15.61	-0.19	-1.20%	15.51	15.77	12314	1922.91	1.09%	0.00
2025-12-08	15.70	15.80	0.14	0.89%	15.69	15.92	11006	1740.24	0.97%	0.00
2025-12-05	15.39	15.66	0.20	1.29%	15.27	15.72	13205	2046.15	1.17%	0.00
2025-12-04	15.67	15.46	-0.29	-1.84%	15.38	15.82	15684	2430.60	1.39%	0.00
2025-12-03	15.91	15.75	-0.16	-1.01%	15.71	16.06	14937	2361.89	1.32%	0.00
2025-12-02	16.21	15.91	-0.30	-1.85%	15.87	16.28	15768	2519.90	1.39%	0.00
2025-12-01	16.30	16.21	-0.09	-0.55%	16.14	16.40	22442	3651.99	1.98%	2.00
2025-11-28	15.87	16.30	0.40	2.52%	15.78	16.31	24700	3984.61	2.18%	0.00
2025-11-27	16.22	15.90	-0.10	-0.63%	15.81	16.24	26426	4207.29	2.33%	0.00
2025-11-26	16.65	16.00	-0.22	-1.36%	15.96	17.15	47535	7853.43	4.20%	0.00
2025-11-25	15.92	16.22	0.36	2.27%	15.76	16.35	21132	3414.49	1.87%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58