建研设计(301167)股票行情 建研设计股票行情 301167股票行情_爱股网
建研设计(301167)股票行情
建研设计(301167)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 |
|---|
| 2025-10-29 | 16.68 | 16.53 | -0.23 | -1.37% | 16.36 | 16.78 | 33682 | 5560.77 | 4.74% | 4.00 |
| 2025-10-28 | 16.76 | 16.76 | -0.01 | -0.06% | 16.65 | 16.92 | 36482 | 6129.78 | 5.13% | 6.00 |
| 2025-10-27 | 16.82 | 16.77 | -0.30 | -1.76% | 16.42 | 17.00 | 78172 | 13056.13 | 10.99% | 0.00 |
| 2025-10-24 | 16.70 | 17.07 | 0.41 | 2.46% | 16.50 | 17.88 | 83952 | 14361.70 | 11.80% | 0.00 |
| 2025-10-23 | 16.70 | 16.66 | 0.00 | 0.00% | 16.41 | 16.73 | 34443 | 5712.70 | 4.84% | 0.00 |
| 2025-10-22 | 16.49 | 16.66 | 0.17 | 1.03% | 16.43 | 16.75 | 30063 | 5005.31 | 4.23% | 0.00 |
| 2025-10-21 | 16.12 | 16.49 | 0.36 | 2.23% | 16.09 | 16.49 | 26133 | 4281.79 | 3.67% | 0.00 |
| 2025-10-20 | 16.03 | 16.13 | 0.22 | 1.38% | 15.95 | 16.23 | 20218 | 3257.34 | 2.84% | 0.00 |
| 2025-10-17 | 16.15 | 15.91 | -0.13 | -0.81% | 15.90 | 16.25 | 17803 | 2857.04 | 2.50% | 0.00 |
| 2025-10-16 | 16.39 | 16.04 | -0.29 | -1.78% | 15.95 | 16.39 | 20718 | 3344.09 | 2.91% | 0.00 |
| 2025-10-15 | 16.25 | 16.33 | 0.10 | 0.62% | 16.13 | 16.44 | 29712 | 4848.38 | 4.18% | 0.00 |
| 2025-10-14 | 16.15 | 16.23 | 0.09 | 0.56% | 16.08 | 16.46 | 28031 | 4553.73 | 3.94% | 0.00 |
| 2025-10-13 | 15.60 | 16.14 | -0.23 | -1.41% | 15.21 | 16.25 | 37375 | 5973.10 | 5.26% | 0.00 |
| 2025-10-10 | 16.44 | 16.37 | -0.21 | -1.27% | 16.17 | 16.77 | 51153 | 8440.79 | 7.19% | 0.00 |
| 2025-10-09 | 16.15 | 16.58 | 0.70 | 4.41% | 15.96 | 16.70 | 65027 | 10653.70 | 9.14% | 0.00 |
| 2025-09-30 | 15.90 | 15.88 | 0.03 | 0.19% | 15.75 | 15.95 | 13557 | 2153.43 | 1.91% | 0.00 |
| 2025-09-29 | 15.64 | 15.85 | 0.21 | 1.34% | 15.30 | 15.87 | 20852 | 3277.07 | 2.93% | 0.00 |
| 2025-09-26 | 15.62 | 15.64 | 0.10 | 0.64% | 15.29 | 15.79 | 25076 | 3922.20 | 3.53% | 0.00 |
| 2025-09-25 | 15.65 | 15.54 | -0.10 | -0.64% | 15.52 | 15.90 | 22390 | 3517.51 | 3.15% | 0.00 |
| 2025-09-24 | 15.24 | 15.64 | 0.27 | 1.76% | 15.10 | 15.69 | 22729 | 3528.14 | 3.20% | 0.00 |
| 2025-09-23 | 15.58 | 15.37 | -0.27 | -1.73% | 14.83 | 15.67 | 30021 | 4559.27 | 4.22% | 0.00 |
| 2025-09-22 | 15.59 | 15.64 | -0.06 | -0.38% | 15.48 | 15.78 | 16786 | 2619.52 | 2.36% | 0.00 |
| 2025-09-19 | 15.87 | 15.70 | -0.10 | -0.63% | 15.56 | 15.94 | 19922 | 3129.03 | 2.80% | 0.00 |
| 2025-09-18 | 16.21 | 15.80 | -0.45 | -2.77% | 15.75 | 16.32 | 23556 | 3780.84 | 3.31% | 0.00 |
| 2025-09-17 | 16.40 | 16.25 | -0.11 | -0.67% | 16.23 | 16.49 | 17138 | 2800.06 | 2.41% | 0.00 |
| 2025-09-16 | 16.07 | 16.36 | 0.24 | 1.49% | 16.05 | 16.39 | 23764 | 3861.47 | 3.34% | 0.00 |
| 2025-09-15 | 16.21 | 16.12 | -0.09 | -0.56% | 16.04 | 16.29 | 16646 | 2679.94 | 2.34% | 0.00 |
| 2025-09-12 | 16.40 | 16.21 | -0.14 | -0.86% | 16.15 | 16.41 | 16164 | 2630.77 | 2.27% | 0.00 |
| 2025-09-11 | 16.39 | 16.35 | 0.02 | 0.12% | 16.11 | 16.39 | 17910 | 2914.20 | 2.52% | 0.00 |
| 2025-09-10 | 16.31 | 16.33 | 0.02 | 0.12% | 16.20 | 16.41 | 15358 | 2506.05 | 2.16% | 0.00 |
| 2025-09-09 | 16.31 | 16.31 | 0.00 | 0.00% | 16.14 | 16.42 | 22782 | 3713.02 | 3.20% | 0.00 |
| 2025-09-08 | 16.02 | 16.31 | 0.33 | 2.07% | 15.95 | 16.35 | 27183 | 4397.38 | 3.82% | 0.00 |
| 2025-09-05 | 15.93 | 15.98 | 0.09 | 0.57% | 15.66 | 16.07 | 25746 | 4091.52 | 3.62% | 0.00 |
| 2025-09-04 | 15.70 | 15.89 | 0.17 | 1.08% | 15.69 | 16.10 | 38405 | 6110.58 | 5.40% | 0.00 |
| 2025-09-03 | 16.18 | 15.72 | -0.37 | -2.30% | 15.63 | 16.18 | 26961 | 4264.78 | 3.79% | 0.00 |
| 2025-09-02 | 16.35 | 16.09 | -0.13 | -0.80% | 15.74 | 16.35 | 41219 | 6589.50 | 5.80% | 0.00 |
| 2025-09-01 | 15.92 | 16.22 | 0.30 | 1.88% | 15.83 | 16.38 | 52692 | 8548.34 | 7.41% | 0.00 |
| 2025-08-29 | 16.52 | 15.92 | -0.10 | -0.62% | 15.86 | 16.85 | 58385 | 9490.30 | 8.21% | 0.00 |
| 2025-08-28 | 16.12 | 16.02 | -0.18 | -1.11% | 15.42 | 16.49 | 67070 | 10683.19 | 9.43% | 0.00 |
| 2025-08-27 | 17.15 | 16.20 | -1.02 | -5.92% | 16.18 | 17.15 | 75494 | 12609.52 | 10.62% | 0.00 |
| 2025-08-26 | 17.18 | 17.22 | -0.42 | -2.38% | 17.12 | 17.55 | 98303 | 16953.70 | 13.82% | 0.00 |
| 2025-08-25 | 16.71 | 17.64 | 1.02 | 6.14% | 16.60 | 18.85 | 116812 | 20500.30 | 16.43% | 0.00 |
| 2025-08-22 | 17.00 | 16.62 | -0.34 | -2.00% | 16.51 | 17.05 | 39573 | 6598.10 | 5.56% | 0.00 |
| 2025-08-21 | 16.95 | 16.96 | 0.01 | 0.06% | 16.80 | 17.22 | 45775 | 7809.00 | 6.44% | 0.00 |
| 2025-08-20 | 16.90 | 16.95 | -0.35 | -2.02% | 16.50 | 17.08 | 46085 | 7751.32 | 6.63% | 0.00 |
| 2025-08-19 | 17.09 | 17.30 | 0.21 | 1.23% | 16.91 | 17.35 | 33825 | 5818.62 | 4.86% | 0.00 |
| 2025-08-18 | 17.08 | 17.09 | 0.07 | 0.41% | 16.83 | 17.20 | 31105 | 5306.41 | 4.47% | 4.00 |
| 2025-08-15 | 16.97 | 17.02 | 0.01 | 0.06% | 16.82 | 17.15 | 29187 | 4957.63 | 4.20% | 0.00 |
| 2025-08-14 | 17.83 | 17.01 | -0.65 | -3.68% | 16.96 | 17.83 | 29984 | 5177.99 | 4.31% | 0.00 |
| 2025-08-13 | 17.97 | 17.66 | -0.25 | -1.40% | 17.56 | 18.04 | 29995 | 5312.66 | 4.31% | 0.00 |
| 2025-08-12 | 17.95 | 17.91 | -0.02 | -0.11% | 17.76 | 18.05 | 25414 | 4545.92 | 3.66% | 0.00 |
| 2025-08-11 | 17.67 | 17.93 | 0.26 | 1.47% | 17.59 | 17.95 | 30226 | 5390.16 | 4.35% | 4.00 |
| 2025-08-08 | 17.49 | 17.67 | 0.14 | 0.80% | 17.35 | 17.72 | 30909 | 5426.52 | 4.45% | 0.00 |
| 2025-08-07 | 17.60 | 17.53 | -0.05 | -0.28% | 17.49 | 17.75 | 25368 | 4466.20 | 3.65% | 4.00 |
| 2025-08-06 | 17.45 | 17.58 | 0.13 | 0.74% | 17.31 | 17.60 | 25356 | 4436.64 | 3.65% | 0.00 |
| 2025-08-05 | 17.30 | 17.45 | 0.25 | 1.45% | 17.22 | 17.49 | 26648 | 4636.00 | 3.83% | 0.00 |
| 2025-08-04 | 17.13 | 17.20 | 0.06 | 0.35% | 16.90 | 17.27 | 23868 | 4099.04 | 3.43% | 5.00 |
| 2025-08-01 | 16.91 | 17.14 | 0.20 | 1.18% | 16.87 | 17.22 | 29760 | 5088.68 | 4.28% | 0.00 |
| 2025-07-31 | 17.27 | 16.94 | -0.29 | -1.68% | 16.88 | 17.50 | 32024 | 5489.74 | 4.61% | 6.00 |
| 2025-07-30 | 17.01 | 17.23 | 0.15 | 0.88% | 16.94 | 17.30 | 35515 | 6093.11 | 5.11% | 0.00 |
| 2025-07-29 | 17.24 | 17.08 | 0.00 | 0.00% | 16.83 | 17.27 | 21818 | 3708.67 | 3.14% | 0.00 |
| 2025-07-28 | 17.19 | 17.08 | 0.01 | 0.06% | 16.93 | 17.19 | 28200 | 4815.54 | 4.06% | 8.00 |
| 2025-07-25 | 17.11 | 17.07 | -0.08 | -0.47% | 16.93 | 17.17 | 23300 | 3974.89 | 3.35% | 0.00 |
| 2025-07-24 | 17.05 | 17.15 | 0.06 | 0.35% | 16.69 | 17.26 | 33880 | 5796.69 | 4.87% | 0.00 |
| 2025-07-23 | 17.44 | 17.09 | -0.23 | -1.33% | 16.95 | 17.47 | 47461 | 8115.63 | 6.83% | 0.00 |
| 2025-07-22 | 16.97 | 17.32 | 0.36 | 2.12% | 16.86 | 17.46 | 62097 | 10653.81 | 8.93% | 0.00 |
| 2025-07-21 | 16.90 | 16.96 | 0.38 | 2.29% | 16.75 | 17.15 | 39001 | 6612.80 | 5.61% | 0.00 |
| 2025-07-18 | 16.44 | 16.58 | 0.11 | 0.67% | 16.44 | 16.67 | 18569 | 3072.42 | 2.67% | 0.00 |
| 2025-07-17 | 16.46 | 16.47 | 0.01 | 0.06% | 16.39 | 16.57 | 19220 | 3166.45 | 2.76% | 0.00 |
| 2025-07-16 | 16.48 | 16.46 | -0.04 | -0.24% | 16.35 | 16.63 | 20613 | 3398.07 | 2.96% | 0.00 |
| 2025-07-15 | 16.68 | 16.50 | -0.18 | -1.08% | 16.15 | 16.68 | 42268 | 6953.63 | 6.08% | 0.00 |
| 2025-07-14 | 16.63 | 16.68 | 0.02 | 0.12% | 16.37 | 16.74 | 35259 | 5842.45 | 5.07% | 0.00 |
| 2025-07-11 | 16.83 | 16.66 | -0.29 | -1.71% | 16.43 | 16.97 | 61495 | 10223.73 | 8.84% | 0.00 |
| 2025-07-10 | 17.05 | 16.95 | -0.14 | -0.82% | 16.67 | 17.58 | 102319 | 17424.38 | 14.72% | 0.00 |
| 2025-07-09 | 16.74 | 17.09 | 0.38 | 2.27% | 16.61 | 17.12 | 54893 | 9300.05 | 7.89% | 0.00 |
| 2025-07-08 | 16.37 | 16.71 | 0.34 | 2.08% | 16.30 | 16.83 | 46788 | 7754.45 | 6.73% | 0.00 |
| 2025-07-07 | 16.09 | 16.37 | 0.15 | 0.92% | 15.91 | 16.40 | 32216 | 5242.57 | 4.63% | 0.00 |
| 2025-07-04 | 16.08 | 16.22 | 0.09 | 0.56% | 16.06 | 16.48 | 44937 | 7307.13 | 6.46% | 0.00 |
| 2025-07-03 | 16.00 | 16.13 | 0.14 | 0.88% | 15.71 | 16.23 | 25701 | 4138.05 | 3.70% | 0.00 |
| 2025-07-02 | 15.97 | 15.99 | 0.02 | 0.13% | 15.80 | 16.10 | 23344 | 3720.07 | 3.36% | 0.00 |
深证大盘股票行情在线 K线走势图
建研设计(301167)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
