筑博设计(300564) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 26.32 | 26.67 | 25.89 | 26.40 | 0.09 | 0.34 | 16,869 | 4,431 | 2.96 | 5.00 |
| 2021-03-01 | 26.20 | 26.57 | 26.12 | 26.31 | 0.01 | 0.04 | 15,313 | 4,029 | 1.71 | 4.54 |
| 2021-02-26 | 26.03 | 27.03 | 25.94 | 26.30 | -0.60 | -2.23 | 29,095 | 7,685 | 4.05 | 8.62 |
| 2021-02-25 | 24.81 | 27.29 | 24.65 | 26.90 | 2.11 | 8.51 | 44,644 | 11,741 | 10.65 | 13.23 |
| 2021-02-24 | 24.85 | 25.40 | 24.77 | 24.79 | -0.23 | -0.92 | 16,875 | 4,222 | 2.52 | 5.00 |
| 2021-02-23 | 26.12 | 26.29 | 25.01 | 25.02 | -1.23 | -4.69 | 20,838 | 5,313 | 4.88 | 6.17 |
| 2021-02-22 | 26.25 | 26.91 | 26.10 | 26.25 | 0.00 | 0.00 | 21,040 | 5,565 | 3.09 | 6.23 |
| 2021-02-19 | 25.82 | 26.33 | 25.75 | 26.25 | 0.25 | 0.96 | 15,296 | 3,993 | 2.23 | 4.53 |
| 2021-02-18 | 26.07 | 26.43 | 25.67 | 26.00 | 0.24 | 0.93 | 15,309 | 3,985 | 2.95 | 4.54 |
| 2021-02-10 | 26.20 | 26.69 | 25.60 | 25.76 | -0.44 | -1.68 | 19,498 | 5,060 | 4.16 | 5.78 |
| 2021-02-09 | 25.80 | 26.75 | 25.67 | 26.20 | 0.35 | 1.35 | 23,755 | 6,245 | 4.18 | 7.04 |
| 2021-02-08 | 25.20 | 26.25 | 24.65 | 25.85 | 0.55 | 2.17 | 22,551 | 5,765 | 6.32 | 6.68 |
| 2021-02-05 | 25.40 | 25.99 | 24.93 | 25.30 | -0.08 | -0.32 | 22,043 | 5,608 | 4.18 | 6.53 |
| 2021-02-04 | 24.50 | 25.50 | 24.35 | 25.38 | 0.72 | 2.92 | 23,657 | 5,965 | 4.66 | 7.01 |
| 2021-02-03 | 24.52 | 24.99 | 24.18 | 24.66 | -0.14 | -0.56 | 13,660 | 3,357 | 3.27 | 4.05 |
| 2021-02-02 | 24.11 | 25.52 | 24.11 | 24.80 | 0.56 | 2.31 | 17,271 | 4,304 | 5.82 | 5.12 |
| 2021-02-01 | 24.70 | 24.79 | 24.01 | 24.24 | -0.64 | -2.57 | 17,660 | 4,311 | 3.14 | 5.23 |
| 2021-01-29 | 25.03 | 26.00 | 24.61 | 24.88 | -0.22 | -0.88 | 28,798 | 7,277 | 5.54 | 8.53 |
| 2021-01-28 | 23.95 | 25.49 | 23.95 | 25.10 | 0.83 | 3.42 | 25,988 | 6,469 | 6.35 | 7.70 |
| 2021-01-27 | 23.70 | 24.76 | 23.33 | 24.27 | 0.28 | 1.17 | 20,550 | 4,986 | 5.96 | 6.80 |
| 2021-01-26 | 23.38 | 24.46 | 23.18 | 23.99 | 0.53 | 2.26 | 16,436 | 3,945 | 5.46 | 5.44 |
| 2021-01-25 | 22.97 | 23.80 | 22.73 | 23.46 | 0.26 | 1.12 | 12,655 | 2,960 | 4.61 | 4.19 |
| 2021-01-22 | 23.37 | 23.85 | 22.93 | 23.20 | -0.43 | -1.82 | 13,654 | 3,172 | 3.89 | 4.52 |
| 2021-01-21 | 24.00 | 24.84 | 23.58 | 23.63 | -0.50 | -2.07 | 18,324 | 4,428 | 5.22 | 6.06 |
| 2021-01-20 | 24.53 | 24.67 | 23.81 | 24.13 | -0.36 | -1.47 | 13,739 | 3,311 | 3.51 | 4.54 |
| 2021-01-19 | 23.70 | 24.78 | 23.68 | 24.49 | 0.66 | 2.77 | 19,465 | 4,728 | 4.62 | 6.44 |
| 2021-01-18 | 23.22 | 24.35 | 23.20 | 23.83 | 0.61 | 2.63 | 18,403 | 4,404 | 4.95 | 6.09 |
| 2021-01-15 | 23.13 | 23.86 | 22.74 | 23.22 | 0.10 | 0.43 | 19,381 | 4,532 | 4.84 | 6.41 |
| 2021-01-14 | 22.09 | 23.55 | 21.94 | 23.12 | 0.89 | 4.00 | 23,856 | 5,467 | 7.24 | 7.89 |
| 2021-01-13 | 21.64 | 22.50 | 21.44 | 22.23 | 0.43 | 1.97 | 13,569 | 2,977 | 4.86 | 4.49 |
| 2021-01-12 | 21.31 | 22.24 | 21.25 | 21.80 | 0.32 | 1.49 | 8,979 | 1,961 | 4.61 | 2.97 |
| 2021-01-11 | 22.48 | 22.49 | 21.36 | 21.48 | -1.07 | -4.75 | 16,565 | 3,604 | 5.01 | 5.48 |
| 2021-01-08 | 22.21 | 23.18 | 21.32 | 22.55 | 0.55 | 2.50 | 18,389 | 4,105 | 8.45 | 6.08 |
| 2021-01-07 | 23.61 | 23.65 | 21.92 | 22.00 | -1.72 | -7.25 | 22,513 | 5,082 | 7.29 | 7.45 |
| 2021-01-06 | 24.31 | 24.52 | 23.70 | 23.72 | -0.83 | -3.38 | 14,160 | 3,395 | 3.34 | 4.68 |
| 2021-01-05 | 24.92 | 24.92 | 24.40 | 24.55 | -0.37 | -1.48 | 10,694 | 2,623 | 2.09 | 3.54 |
| 2021-01-04 | 24.54 | 24.98 | 24.38 | 24.92 | 0.42 | 1.71 | 11,460 | 2,836 | 2.45 | 3.79 |
