筑博设计（300564）历史交易数据_股票行情

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(%)
2020-11-26	30.31	30.42	29.50	29.77	-0.73	-2.39	16,633	4,958	3.02	5.50
2020-11-25	30.23	30.84	30.09	30.50	0.27	0.89	13,501	4,108	2.48	4.47
2020-11-24	30.63	30.91	30.16	30.23	-0.40	-1.31	15,836	4,826	2.45	5.24
2020-11-23	31.70	31.91	30.40	30.63	-1.10	-3.47	24,546	7,571	4.76	8.12
2020-11-20	32.65	32.86	31.55	31.73	-1.17	-3.56	21,757	6,982	3.98	7.57
2020-11-19	32.89	33.44	32.60	32.90	-0.38	-1.14	18,482	6,086	2.52	6.43
2020-11-18	32.62	34.20	32.26	33.28	0.78	2.40	30,234	10,082	5.97	10.52
2020-11-17	33.35	33.84	32.45	32.50	-0.88	-2.64	21,434	7,064	4.16	7.46
2020-11-16	34.33	34.98	33.20	33.38	-1.33	-3.83	36,207	12,260	5.13	14.48
2020-11-13	36.50	36.50	34.38	34.71	-1.34	-3.72	35,226	12,351	5.88	14.09
2020-11-12	33.90	36.26	32.65	36.05	1.91	5.59	51,487	18,053	10.57	20.59
2020-11-11	34.65	36.70	34.14	34.14	-0.78	-2.23	45,582	16,117	7.33	18.23
2020-11-10	36.09	36.09	34.57	34.92	-1.23	-3.40	32,762	11,498	4.20	13.11
2020-11-09	35.30	36.15	34.22	36.15	1.03	2.93	59,930	21,195	5.50	23.97
2020-11-06	34.80	35.90	33.55	35.12	0.27	0.77	55,224	19,199	6.74	22.09
2020-11-05	34.84	35.52	34.02	34.85	-0.15	-0.43	41,286	14,342	4.29	16.51
2020-11-04	34.01	35.95	33.98	35.00	0.77	2.25	56,715	19,847	5.76	22.69
2020-11-03	33.00	35.28	33.00	34.23	0.96	2.89	49,321	16,687	6.85	19.73
2020-11-02	31.62	33.66	30.80	33.27	1.99	6.36	41,055	13,278	9.14	16.42
2020-10-30	32.88	33.60	31.25	31.28	-1.90	-5.73	31,197	10,135	7.08	12.48
2020-10-29	32.30	33.35	31.77	33.18	0.83	2.57	29,649	9,744	4.88	11.86
2020-10-28	32.16	32.69	31.38	32.35	0.43	1.35	21,074	6,752	4.10	8.43
2020-10-27	32.67	33.36	31.41	31.92	-0.66	-2.03	28,353	9,202	5.99	11.34
2020-10-26	33.08	33.28	32.22	32.58	-0.57	-1.72	27,806	9,107	3.20	11.12
2020-10-23	33.46	33.93	32.65	33.15	-0.36	-1.07	39,418	13,074	3.82	15.77
2020-10-22	32.42	33.86	31.58	33.51	0.93	2.85	45,591	15,075	7.00	18.24
2020-10-21	32.49	32.99	31.80	32.58	0.37	1.15	26,624	8,627	3.69	10.65
2020-10-20	31.71	32.29	31.20	32.21	0.55	1.74	17,912	5,727	3.44	7.16
2020-10-19	32.38	32.38	31.20	31.66	-0.14	-0.44	23,621	7,523	3.71	9.45
2020-10-16	31.50	32.43	30.70	31.80	0.87	2.81	23,041	7,309	5.59	9.22
2020-10-15	31.90	32.65	30.85	30.93	-0.99	-3.10	23,137	7,359	5.64	9.25
2020-10-14	31.30	31.94	31.02	31.92	0.62	1.98	18,720	5,928	2.94	7.49
2020-10-13	31.63	31.87	31.00	31.30	-0.33	-1.04	12,309	3,852	2.75	4.92
2020-10-12	30.92	31.80	30.68	31.63	1.06	3.47	15,306	4,791	3.66	6.12
2020-10-09	30.30	30.69	30.11	30.57	0.76	2.55	8,216	2,502	1.95	3.29

起始日期	上市日
截止日期	今日

筑博设计 (300564)

筑博设计(300564) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值