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 |
|---|
| 2025-12-17 | 15.70 | 15.86 | 0.05 | 0.32% | 15.38 | 15.89 | 26139 | 4104.91 | 3.68% | 0.00 |
| 2025-12-16 | 15.96 | 15.81 | -0.22 | -1.37% | 15.70 | 16.12 | 19890 | 3155.85 | 2.80% | 0.00 |
| 2025-12-15 | 15.83 | 16.03 | 0.20 | 1.26% | 15.60 | 16.22 | 22500 | 3603.96 | 3.16% | 0.00 |
| 2025-12-12 | 16.15 | 15.83 | -0.32 | -1.98% | 15.70 | 16.54 | 24272 | 3921.33 | 3.41% | 0.00 |
| 2025-12-11 | 16.75 | 16.15 | -0.62 | -3.70% | 16.12 | 16.81 | 27070 | 4441.24 | 3.81% | 0.00 |
| 2025-12-10 | 17.25 | 16.77 | -0.46 | -2.67% | 16.75 | 17.27 | 20446 | 3471.63 | 2.87% | 0.00 |
| 2025-12-09 | 17.27 | 17.23 | -0.07 | -0.40% | 17.12 | 17.44 | 21986 | 3795.80 | 3.09% | 0.00 |
| 2025-12-08 | 17.01 | 17.30 | 0.29 | 1.70% | 17.01 | 17.30 | 23562 | 4058.25 | 3.31% | 0.00 |
| 2025-12-05 | 16.44 | 17.01 | 0.55 | 3.34% | 16.31 | 17.05 | 25882 | 4339.86 | 3.64% | 0.00 |
| 2025-12-04 | 16.72 | 16.46 | -0.37 | -2.20% | 16.42 | 16.86 | 18886 | 3126.04 | 2.66% | 0.00 |
| 2025-12-03 | 17.04 | 16.83 | -0.27 | -1.58% | 16.80 | 17.13 | 17639 | 2978.22 | 2.48% | 0.00 |
| 2025-12-02 | 17.31 | 17.10 | -0.15 | -0.87% | 16.80 | 17.35 | 18028 | 3069.37 | 2.54% | 0.00 |
| 2025-12-01 | 17.25 | 17.25 | 0.05 | 0.29% | 17.00 | 17.56 | 29184 | 5057.19 | 4.10% | 0.00 |
| 2025-11-28 | 16.85 | 17.20 | 0.36 | 2.14% | 16.66 | 17.20 | 22138 | 3761.56 | 3.11% | 0.00 |
| 2025-11-27 | 16.57 | 16.84 | 0.27 | 1.63% | 16.50 | 16.89 | 23056 | 3856.16 | 3.24% | 0.00 |
| 2025-11-26 | 16.79 | 16.57 | -0.20 | -1.19% | 16.50 | 17.40 | 38847 | 6574.48 | 5.46% | 0.00 |
| 2025-11-25 | 16.53 | 16.77 | 0.24 | 1.45% | 16.52 | 16.95 | 26103 | 4380.77 | 3.67% | 0.00 |
| 2025-11-24 | 16.35 | 16.53 | 0.23 | 1.41% | 16.35 | 16.77 | 37806 | 6251.42 | 5.32% | 0.00 |
| 2025-11-21 | 16.99 | 16.30 | -0.85 | -4.96% | 16.22 | 17.28 | 42101 | 6968.51 | 5.92% | 0.00 |
| 2025-11-20 | 17.39 | 17.15 | -0.12 | -0.69% | 16.91 | 17.39 | 26787 | 4598.92 | 3.77% | 0.00 |
| 2025-11-19 | 17.74 | 17.27 | -0.40 | -2.26% | 17.14 | 17.77 | 31431 | 5446.06 | 4.42% | 0.00 |
| 2025-11-18 | 17.84 | 17.67 | -0.18 | -1.01% | 17.56 | 17.84 | 20431 | 3605.22 | 2.87% | 0.00 |
| 2025-11-17 | 17.91 | 17.85 | 0.10 | 0.56% | 17.70 | 17.94 | 21758 | 3878.44 | 3.06% | 0.00 |
| 2025-11-14 | 17.62 | 17.75 | -0.10 | -0.56% | 17.60 | 17.94 | 33308 | 5927.50 | 4.68% | 0.00 |
| 2025-11-13 | 17.85 | 17.85 | 0.20 | 1.13% | 17.65 | 18.19 | 33452 | 5969.86 | 4.70% | 0.00 |
| 2025-11-12 | 17.60 | 17.65 | 0.05 | 0.28% | 17.44 | 17.80 | 23140 | 4080.39 | 3.25% | 0.00 |
| 2025-11-11 | 17.58 | 17.60 | 0.04 | 0.23% | 17.55 | 17.77 | 18291 | 3221.48 | 2.57% | 0.00 |
| 2025-11-10 | 17.85 | 17.56 | -0.11 | -0.62% | 17.43 | 17.85 | 21255 | 3739.62 | 2.99% | 0.00 |
| 2025-11-07 | 17.51 | 17.67 | 0.12 | 0.68% | 17.40 | 17.75 | 26008 | 4571.59 | 3.66% | 0.00 |
| 2025-11-06 | 17.67 | 17.55 | -0.13 | -0.74% | 17.34 | 17.67 | 27426 | 4791.53 | 3.86% | 0.00 |
| 2025-11-05 | 17.07 | 17.68 | 0.52 | 3.03% | 16.97 | 17.76 | 50637 | 8840.50 | 7.12% | 0.00 |
| 2025-11-04 | 17.09 | 17.16 | 0.08 | 0.47% | 16.99 | 17.18 | 35224 | 6020.49 | 4.95% | 0.00 |
| 2025-11-03 | 16.97 | 17.08 | 0.25 | 1.49% | 16.89 | 17.21 | 42079 | 7178.99 | 5.92% | 0.00 |
| 2025-10-31 | 16.77 | 16.83 | 0.01 | 0.06% | 16.64 | 16.93 | 34946 | 5888.05 | 4.91% | 0.00 |
| 2025-10-30 | 16.59 | 16.82 | 0.29 | 1.75% | 16.58 | 16.95 | 41317 | 6947.30 | 5.81% | 0.00 |
| 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 |
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
