建研设计

301167
🏛️ 中国 →
15.88
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 16.16 16.17 16.04 16.05 0.3M
2022-12-29 16.11 16.21 15.97 16.04 0.5M
2022-12-28 16.44 16.44 16.11 16.12 0.7M
2022-12-27 16.28 16.69 16.07 16.49 1.3M
2022-12-26 15.92 16.16 15.92 16.16 0.4M
2022-12-23 15.86 16.06 15.82 15.92 0.6M
2022-12-22 16.39 16.46 15.94 15.94 1.1M
2022-12-21 16.54 16.57 16.29 16.32 0.8M
2022-12-20 16.51 16.66 16.34 16.60 0.8M
2022-12-19 17.01 17.01 16.44 16.49 1.3M
2022-12-16 17.20 17.26 16.91 17.01 1.2M
2022-12-15 17.09 17.23 17.02 17.20 0.8M
2022-12-14 17.21 17.29 17.04 17.04 1.2M
2022-12-13 17.18 17.31 17.10 17.21 1.2M
2022-12-12 17.36 17.47 17.10 17.11 2.0M
2022-12-09 17.71 17.71 17.40 17.46 2.0M
2022-12-08 17.58 17.71 17.24 17.71 2.5M
2022-12-07 18.09 18.19 17.42 17.58 5.2M
2022-12-06 18.28 19.29 18.28 18.44 6.6M
2022-12-05 18.97 19.79 18.86 19.54 3.0M
2022-12-02 18.95 19.04 18.56 19.01 1.6M
2022-12-01 19.05 19.26 18.72 18.81 2.0M
2022-11-30 19.49 19.70 18.96 19.06 2.4M
2022-11-29 18.84 19.85 18.84 19.70 3.4M
2022-11-28 18.43 18.88 18.29 18.63 1.6M
2022-11-25 19.36 19.54 18.84 18.86 2.9M
2022-11-24 20.03 20.14 19.00 19.16 4.4M
2022-11-23 18.93 20.46 18.58 19.93 6.7M
2022-11-22 18.34 19.27 18.21 18.93 3.0M
2022-11-21 18.33 18.33 18.11 18.19 0.6M
2022-11-18 18.61 18.79 18.33 18.34 1.0M
2022-11-17 18.74 18.84 18.52 18.64 0.8M
2022-11-16 18.93 18.98 18.55 18.67 1.1M
2022-11-15 19.11 19.13 18.37 18.85 1.8M
2022-11-14 18.89 19.64 18.75 18.86 2.9M
2022-11-11 18.20 18.70 18.20 18.50 1.7M
2022-11-10 18.07 18.21 17.97 18.05 0.8M
2022-11-09 18.50 18.50 18.12 18.12 0.9M
2022-11-08 18.36 18.46 18.12 18.32 0.9M
2022-11-07 18.22 18.41 18.18 18.29 1.0M
2022-11-04 17.99 18.32 17.94 18.23 1.1M
2022-11-03 17.81 18.31 17.71 18.01 0.9M
2022-11-02 17.80 18.14 17.72 18.05 1.1M
2022-11-01 17.45 17.79 17.45 17.78 0.7M
2022-10-31 17.24 17.54 17.11 17.44 0.7M
2022-10-28 17.97 17.97 17.09 17.14 1.2M
2022-10-27 18.38 18.62 18.06 18.09 1.4M
2022-10-26 18.21 18.35 18.06 18.29 1.7M
2022-10-25 17.86 18.64 17.56 18.38 2.5M
2022-10-24 17.61 17.92 17.44 17.56 1.2M
2022-10-21 18.24 18.24 17.61 17.61 1.0M
2022-10-20 17.94 18.14 17.72 17.89 1.1M
2022-10-19 18.54 18.56 17.94 17.99 2.6M
2022-10-18 18.21 20.36 18.00 18.86 4.3M
2022-10-17 17.21 17.50 17.16 17.46 0.6M
2022-10-14 17.07 17.46 17.04 17.29 0.6M
2022-10-13 16.71 17.21 16.69 17.01 0.7M
2022-10-12 16.51 16.82 16.23 16.79 0.6M
2022-10-11 16.50 16.69 16.21 16.43 0.4M
2022-10-10 17.00 17.00 16.44 16.53 0.5M
2022-09-30 17.20 17.36 16.81 16.81 0.5M
2022-09-29 17.50 17.69 17.04 17.24 0.6M
2022-09-28 17.62 17.84 17.43 17.46 0.7M
2022-09-27 17.14 17.81 17.13 17.74 1.2M
2022-09-26 17.64 17.79 17.13 17.21 0.9M
2022-09-23 17.93 18.31 17.86 17.86 0.8M
2022-09-22 18.14 18.42 17.97 18.00 0.5M
2022-09-21 18.17 18.39 17.78 18.34 0.7M
2022-09-20 18.08 18.32 18.08 18.16 0.4M
2022-09-19 18.49 18.49 17.94 18.07 0.6M
2022-09-16 19.41 19.50 18.46 18.46 1.5M
2022-09-15 19.94 20.11 19.17 19.66 1.1M
2022-09-14 19.84 20.09 19.66 19.94 0.7M
2022-09-13 20.15 20.32 20.04 20.14 1.0M
2022-09-09 19.94 20.26 19.79 20.08 1.1M
2022-09-08 20.08 20.14 19.72 19.74 0.7M
2022-09-07 20.11 20.12 19.96 20.08 0.7M
2022-09-06 20.24 20.26 19.94 20.13 0.9M
2022-09-05 19.87 20.34 19.82 20.24 1.2M
2022-09-02 19.76 19.97 19.73 19.88 0.5M
2022-09-01 19.89 20.13 19.69 19.76 0.7M
2022-08-31 19.98 20.06 19.57 19.66 0.8M
2022-08-30 20.06 20.21 19.89 20.04 0.7M
2022-08-29 19.73 20.04 19.33 19.98 0.6M
2022-08-26 19.89 20.09 19.69 19.74 0.7M
2022-08-25 20.04 20.27 19.69 19.88 1.0M
2022-08-24 20.14 20.25 19.61 19.64 1.0M
2022-08-23 20.29 20.50 20.00 20.16 0.9M
2022-08-22 20.15 20.54 20.00 20.39 1.1M
2022-08-19 20.29 20.56 20.09 20.09 0.9M
2022-08-18 20.60 20.60 20.29 20.29 0.9M
2022-08-17 20.76 20.81 20.59 20.60 0.7M
2022-08-16 20.63 21.10 20.61 20.76 1.0M
2022-08-15 20.86 21.00 20.59 20.63 1.3M
2022-08-12 20.40 21.27 20.30 20.91 2.4M
2022-08-11 20.14 20.53 20.14 20.46 1.2M
2022-08-10 20.21 20.27 20.02 20.14 0.9M
2022-08-09 20.19 20.44 20.11 20.32 0.8M
2022-08-08 20.06 20.26 19.89 20.19 0.9M
2022-08-05 20.24 20.29 19.85 20.05 1.0M
2022-08-04 19.93 20.14 19.88 20.06 0.9M
2022-08-03 20.20 20.39 19.72 19.76 1.2M
2022-08-02 21.34 21.47 19.43 19.86 2.4M
2022-08-01 21.49 21.64 21.36 21.51 0.7M
2022-07-29 21.90 22.09 21.48 21.53 1.3M
2022-07-28 22.14 22.19 21.89 21.94 0.9M
2022-07-27 21.94 22.36 21.81 22.01 1.0M
2022-07-26 21.79 22.04 21.47 22.00 1.1M
2022-07-25 21.95 22.14 21.71 21.78 0.9M
2022-07-22 22.36 22.36 21.78 21.95 1.5M
2022-07-21 22.51 22.51 22.16 22.19 1.5M
2022-07-20 22.55 22.60 22.39 22.53 1.2M
2022-07-19 22.36 22.68 22.26 22.55 1.4M
2022-07-18 21.94 22.78 21.86 22.51 1.7M
2022-07-15 22.74 22.84 22.07 22.13 2.3M
2022-07-14 23.00 23.24 22.61 22.88 2.6M
2022-07-13 23.25 23.57 22.95 23.34 3.5M
2022-07-12 22.53 23.30 22.30 23.00 3.2M
2022-07-11 22.40 22.79 22.06 22.53 1.2M
2022-07-08 22.32 22.84 22.22 22.51 1.8M
2022-07-07 22.81 22.81 22.14 22.19 2.0M
2022-07-06 23.40 23.40 22.61 22.71 1.6M
2022-07-05 22.91 23.29 22.84 23.15 1.9M
2022-07-04 23.36 23.36 22.71 22.98 1.6M
2022-07-01 23.48 23.89 23.24 23.36 1.7M
2022-06-30 23.73 23.76 23.29 23.44 2.7M
2022-06-29 23.41 24.10 23.24 23.76 4.8M
2022-06-28 23.00 23.28 22.73 23.24 2.0M
2022-06-27 23.00 23.29 22.89 23.06 1.7M
2022-06-24 22.84 22.93 22.66 22.91 1.7M
2022-06-23 22.50 22.99 22.50 22.76 1.3M
2022-06-22 23.41 23.41 22.58 22.67 1.9M
2022-06-21 23.14 23.74 23.12 23.41 2.4M
2022-06-20 22.79 23.48 22.79 23.29 2.0M
2022-06-17 22.86 23.04 22.41 22.86 2.3M
2022-06-16 23.22 23.50 22.95 23.11 1.8M
2022-06-15 22.86 23.77 22.86 23.21 2.6M
2022-06-14 23.53 23.86 22.50 23.11 3.4M
2022-06-13 24.04 24.43 23.50 23.79 2.5M
2022-06-10 24.15 24.41 23.99 24.29 2.4M
2022-06-09 23.79 24.53 23.62 24.39 3.5M
2022-06-08 24.38 24.76 23.59 24.04 3.7M
2022-06-07 24.11 24.48 23.66 24.48 3.6M
2022-06-06 23.71 24.26 23.57 24.06 2.8M
2022-06-02 23.96 24.14 23.47 23.66 2.4M
2022-06-01 23.84 24.43 23.74 23.95 2.4M
2022-05-31 24.22 24.50 23.33 24.06 2.9M
2022-05-30 24.42 24.61 23.94 24.17 3.0M
2022-05-27 24.09 24.91 23.81 24.49 4.0M
2022-05-26 24.23 24.92 23.94 24.01 3.3M
2022-05-25 23.31 24.64 23.31 24.29 3.4M
2022-05-24 26.64 26.79 23.60 23.66 6.7M
2022-05-23 26.29 26.49 25.59 26.17 3.4M
2022-05-20 26.29 26.66 25.84 26.20 5.0M
2022-05-19 24.51 26.79 24.47 26.50 7.3M
2022-05-18 25.00 25.68 24.81 24.94 4.3M
2022-05-17 25.64 25.86 24.36 25.24 6.1M
2022-05-16 26.70 27.11 25.83 26.18 5.0M
2022-05-13 28.25 28.49 26.20 26.46 7.4M
2022-05-12 26.79 27.79 26.61 27.79 9.0M
2022-05-11 27.45 28.57 26.81 27.25 11.4M
2022-05-10 25.29 28.56 25.16 27.71 11.7M
2022-05-09 25.71 26.32 25.36 25.98 7.7M
2022-05-06 25.00 25.81 24.57 24.73 6.0M
2022-05-05 25.18 26.32 24.90 25.99 7.9M
2022-04-29 24.14 25.49 23.69 25.29 7.5M
2022-04-28 24.57 25.03 23.33 24.38 6.9M
2022-04-27 24.99 26.05 23.86 25.54 9.5M
2022-04-26 23.37 25.46 22.95 24.96 8.7M
2022-04-25 22.16 24.89 22.15 23.65 7.4M
2022-04-22 22.39 23.89 22.01 22.96 4.3M
2022-04-21 24.13 24.43 22.30 22.64 4.9M
2022-04-20 24.60 24.84 23.80 24.47 4.1M
2022-04-19 23.84 24.88 23.76 24.88 4.2M
2022-04-18 23.71 24.81 23.51 24.38 4.2M
2022-04-15 27.13 27.14 24.71 24.80 7.3M
2022-04-14 26.22 27.09 25.36 26.79 7.7M
2022-04-13 27.91 28.43 26.05 26.21 10.5M
2022-04-12 28.01 31.14 27.50 29.49 12.2M
2022-04-11 28.66 29.91 27.61 28.96 12.7M
2022-04-08 27.00 30.09 26.91 28.62 15.2M
2022-04-07 25.09 30.10 25.09 27.57 14.7M
2022-04-06 24.47 25.14 24.04 25.09 4.0M
2022-04-01 25.32 25.98 24.36 24.46 6.4M
2022-03-31 25.94 27.23 25.90 26.07 8.3M
2022-03-30 25.29 25.73 25.15 25.32 4.4M
2022-03-29 26.43 26.52 24.64 25.09 6.4M
2022-03-28 26.07 26.68 25.60 26.53 5.5M
2022-03-25 27.94 28.18 26.75 26.79 8.8M
2022-03-24 28.64 29.91 28.19 29.24 10.5M
2022-03-23 28.56 29.28 28.21 28.64 8.4M
2022-03-22 29.96 30.29 28.34 28.86 12.5M
2022-03-21 32.62 34.04 30.26 31.21 19.4M
2022-03-18 26.89 33.05 26.79 33.05 19.5M
2022-03-17 27.14 28.43 26.36 27.54 11.7M
2022-03-16 26.51 27.49 24.50 27.49 10.8M
2022-03-15 26.29 29.14 25.71 26.86 11.4M
2022-03-14 25.44 27.79 25.07 26.26 8.2M
2022-03-11 25.35 26.16 25.00 25.64 5.9M
2022-03-10 25.09 27.26 25.01 26.34 9.6M
2022-03-09 24.36 26.07 23.86 25.39 8.4M
2022-03-08 23.84 24.45 23.29 23.81 3.0M
2022-03-07 23.74 24.41 23.58 24.06 3.1M
2022-03-04 24.84 24.84 23.64 23.64 3.3M
2022-03-03 25.01 25.20 24.44 24.79 3.6M
2022-03-02 24.21 24.79 23.96 24.79 3.2M
2022-03-01 24.14 24.50 23.82 24.33 2.9M
2022-02-28 24.41 24.66 23.70 23.86 3.6M
2022-02-25 24.25 25.92 24.24 24.57 4.5M
2022-02-24 26.29 26.63 23.62 24.46 7.3M
2022-02-23 26.07 26.34 25.66 26.29 5.2M
2022-02-22 26.43 27.56 26.09 26.21 6.0M
2022-02-21 26.43 27.24 26.34 26.81 5.5M
2022-02-18 25.95 27.77 25.55 27.02 7.7M
2022-02-17 29.14 29.20 26.86 27.16 11.3M
2022-02-16 26.27 30.60 26.26 29.09 13.8M
2022-02-15 26.74 28.48 26.06 26.69 9.3M
2022-02-14 25.30 27.36 25.21 27.36 8.0M
2022-02-11 25.48 26.92 25.11 26.31 8.2M
2022-02-10 26.21 28.07 25.73 27.27 11.5M
2022-02-09 25.86 26.20 25.21 25.69 7.1M
2022-02-08 25.46 26.57 25.01 26.57 9.5M
2022-02-07 23.96 27.64 23.43 26.25 12.1M
2022-01-28 23.64 24.21 22.54 23.46 5.1M
2022-01-27 26.06 26.29 23.14 23.29 8.6M
2022-01-26 21.14 25.30 21.08 25.30 11.2M
2022-01-25 23.06 23.24 21.08 21.09 3.7M
2022-01-24 23.09 23.90 23.09 23.28 2.2M
2022-01-21 23.43 24.10 23.06 23.43 2.8M
2022-01-20 24.89 25.39 23.56 23.57 6.0M
2022-01-19 25.57 27.38 24.29 25.44 9.6M
2022-01-18 23.71 27.41 23.44 26.14 8.4M
2022-01-17 23.21 24.00 23.00 23.72 2.4M
2022-01-14 24.56 24.82 23.22 23.26 4.2M
2022-01-13 25.05 25.44 24.66 24.70 2.2M
2022-01-12 24.78 25.25 24.77 25.19 2.0M
2022-01-11 25.71 25.94 24.81 25.00 3.4M
2022-01-10 24.61 26.36 24.37 25.58 4.0M
2022-01-07 24.78 25.51 24.68 24.71 3.4M
2022-01-06 25.00 25.08 24.31 24.86 4.3M
2022-01-05 26.66 27.00 25.36 25.64 4.2M
2022-01-04 25.73 26.46 25.52 26.14 3.6M