筑博设计(300564)股票信息
| 股票代码 | 300564 |
| 股票名称 | 筑博设计 |
| 最新价/元 | 13.30 |
| 涨跌额/元 | 2.20 |
| 涨跌幅/% | 19.82 |
| 买入/元 | 13.29 |
| 卖出/元 | 13.30 |
| 昨收/元 | 11.10 |
| 今开/元 | 13.10 |
| 最高/元 | 13.32 |
| 最低/元 | 11.40 |
| 成交量/手 | 141521.69 |
| 成交额/万 | 17499.30 |
| 股净值/元 | 26.08 |
| 市净率 | 1.73 |
| 总市值/万 | 216634.66 |
| 流通值/万 | 150549.82 |
| 换手率/% | 12.50 |
| 入市日期 | 2019-11-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
筑博设计(300564)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 13.10 | 13.30 | 2.20 | 19.82 | 141521.69 | 17499.30 | 12.50 |
| 2024-09-30 | 9.99 | 11.10 | 1.57 | 16.47 | 97271.80 | 10070.98 | 8.59 |
| 2024-09-27 | 9.18 | 9.53 | 0.45 | 4.96 | 54009.17 | 5064.22 | 4.77 |
| 2024-09-26 | 8.80 | 9.08 | 0.27 | 3.07 | 38563.20 | 3448.00 | 3.41 |
| 2024-09-25 | 8.90 | 8.81 | 0.02 | 0.23 | 53259.40 | 4750.09 | 4.71 |
| 2024-09-24 | 8.47 | 8.79 | 0.33 | 3.90 | 34424.95 | 2986.89 | 3.04 |
| 2024-09-23 | 8.44 | 8.46 | 0.01 | 0.12 | 22462.60 | 1890.21 | 1.98 |
| 2024-09-20 | 8.64 | 8.45 | -0.16 | -1.86 | 31982.00 | 2731.10 | 2.83 |
| 2024-09-19 | 8.24 | 8.61 | 0.37 | 4.49 | 45575.20 | 3900.99 | 4.03 |
| 2024-09-18 | 8.47 | 8.24 | -0.25 | -2.95 | 35409.00 | 2914.91 | 3.13 |
| 2024-09-13 | 8.50 | 8.49 | 0.01 | 0.12 | 38969.00 | 3354.17 | 3.44 |
| 2024-09-12 | 8.56 | 8.48 | 0.00 | 0.00 | 26172.00 | 2232.31 | 2.31 |
| 2024-09-11 | 8.52 | 8.48 | 0.03 | 0.36 | 28867.00 | 2457.51 | 2.55 |
| 2024-09-10 | 8.55 | 8.45 | 0.01 | 0.12 | 24749.60 | 2083.34 | 2.19 |
| 2024-09-09 | 8.34 | 8.44 | 0.01 | 0.12 | 35112.40 | 2950.38 | 3.10 |
| 2024-09-06 | 8.55 | 8.43 | -0.14 | -1.63 | 63091.00 | 5453.08 | 5.57 |
| 2024-09-05 | 8.61 | 8.57 | 0.10 | 1.18 | 25424.00 | 2173.24 | 2.25 |
| 2024-09-04 | 8.56 | 8.47 | -0.18 | -2.08 | 38556.00 | 3257.48 | 3.41 |
| 2024-09-03 | 8.63 | 8.65 | 0.03 | 0.35 | 38965.20 | 3370.89 | 3.44 |
| 2024-09-02 | 8.90 | 8.62 | -0.29 | -3.26 | 54356.60 | 4750.63 | 4.80 |
| 2024-08-30 | 8.68 | 8.91 | 0.21 | 2.41 | 92327.00 | 8161.46 | 8.16 |
| 2024-08-29 | 9.00 | 8.70 | -0.31 | -3.44 | 81379.00 | 7115.96 | 7.19 |
| 2024-08-28 | 9.30 | 9.01 | -0.69 | -7.11 | 115602.58 | 10598.16 | 10.21 |
| 2024-08-27 | 8.91 | 9.70 | 0.51 | 5.55 | 168551.12 | 15783.92 | 14.89 |
| 2024-08-26 | 8.90 | 9.19 | -0.01 | -0.11 | 137576.97 | 12657.76 | 12.15 |
| 2024-08-23 | 8.15 | 9.20 | 1.06 | 13.02 | 139023.00 | 11980.19 | 12.28 |
| 2024-08-22 | 8.56 | 8.14 | -0.60 | -6.87 | 98697.00 | 8242.00 | 8.72 |
| 2024-08-21 | 8.66 | 8.74 | -0.31 | -3.43 | 93816.89 | 8225.60 | 8.29 |
| 2024-08-20 | 8.81 | 9.05 | 0.15 | 1.69 | 125408.29 | 11362.75 | 11.08 |
| 2024-08-19 | 9.37 | 8.90 | -0.82 | -8.44 | 141791.51 | 12726.16 | 12.53 |
| 2024-08-16 | 10.25 | 9.72 | -1.51 | -13.45 | 197737.71 | 19918.24 | 17.47 |
| 2024-08-15 | 11.83 | 11.23 | -0.43 | -3.69 | 258345.15 | 30316.70 | 22.82 |
| 2024-08-14 | 12.61 | 11.66 | 1.15 | 10.94 | 168723.00 | 20901.65 | 14.91 |
| 2024-08-13 | 8.67 | 10.51 | 1.75 | 19.98 | 120933.71 | 12140.12 | 10.68 |
| 2024-08-12 | 9.19 | 8.76 | -0.24 | -2.67 | 49145.60 | 4472.80 | 4.34 |
| 2024-08-09 | 8.51 | 9.00 | 0.43 | 5.02 | 57026.20 | 5172.34 | 5.04 |
| 2024-08-08 | 8.50 | 8.57 | -0.03 | -0.35 | 30828.53 | 2643.88 | 2.72 |
| 2024-08-07 | 8.32 | 8.60 | 0.31 | 3.74 | 36242.53 | 3148.77 | 3.20 |
| 2024-08-06 | 8.11 | 8.29 | 0.26 | 3.24 | 8164.13 | 672.50 | 0.72 |
| 2024-08-05 | 8.26 | 8.03 | -0.30 | -3.60 | 9715.00 | 796.61 | 0.86 |
| 2024-08-02 | 8.40 | 8.33 | -0.11 | -1.30 | 10614.60 | 889.46 | 0.94 |
| 2024-08-01 | 8.55 | 8.44 | 0.01 | 0.12 | 11067.00 | 937.49 | 0.98 |
| 2024-07-31 | 8.23 | 8.43 | 0.19 | 2.31 | 15573.00 | 1299.77 | 1.38 |
| 2024-07-30 | 8.05 | 8.24 | 0.19 | 2.36 | 11974.00 | 978.55 | 1.06 |
| 2024-07-29 | 8.17 | 8.05 | -0.11 | -1.35 | 11326.20 | 913.68 | 1.00 |
| 2024-07-26 | 8.13 | 8.16 | -0.08 | -0.97 | 18417.00 | 1513.94 | 1.63 |
| 2024-07-25 | 8.02 | 8.24 | 0.10 | 1.23 | 24224.60 | 1968.87 | 2.14 |
| 2024-07-24 | 7.90 | 8.14 | 0.24 | 3.04 | 14965.80 | 1191.44 | 1.32 |
| 2024-07-23 | 8.05 | 7.90 | -0.13 | -1.62 | 8975.60 | 721.35 | 0.79 |
| 2024-07-22 | 7.90 | 8.03 | 0.12 | 1.52 | 8897.60 | 709.48 | 0.79 |
| 2024-07-19 | 7.97 | 7.91 | 0.12 | 1.54 | 9404.00 | 741.36 | 0.83 |
| 2024-07-18 | 7.98 | 7.79 | -0.17 | -2.14 | 7674.20 | 595.73 | 0.68 |
| 2024-07-17 | 8.02 | 7.96 | -0.02 | -0.25 | 7079.40 | 563.79 | 0.63 |
| 2024-07-16 | 8.06 | 7.98 | -0.09 | -1.12 | 6451.40 | 514.71 | 0.57 |
| 2024-07-15 | 8.34 | 8.07 | -0.26 | -3.12 | 9352.20 | 759.09 | 0.83 |
| 2024-07-12 | 8.37 | 8.33 | -0.03 | -0.36 | 8761.40 | 739.11 | 0.77 |
| 2024-07-11 | 8.07 | 8.36 | 0.33 | 4.11 | 12492.78 | 1035.80 | 1.10 |
| 2024-07-10 | 8.30 | 8.03 | -0.08 | -0.99 | 6661.40 | 539.72 | 0.59 |
| 2024-07-09 | 8.16 | 8.11 | 0.02 | 0.25 | 11791.38 | 944.52 | 1.04 |
| 2024-07-08 | 8.27 | 8.09 | -0.26 | -3.11 | 7886.00 | 642.94 | 0.70 |
| 2024-07-05 | 8.15 | 8.35 | 0.08 | 0.97 | 11448.00 | 946.19 | 1.01 |
| 2024-07-04 | 8.66 | 8.27 | -0.30 | -3.50 | 14919.60 | 1245.67 | 1.32 |
| 2024-07-03 | 8.74 | 8.57 | -0.17 | -1.95 | 10063.00 | 865.51 | 0.89 |
| 2024-07-02 | 8.67 | 8.74 | -0.01 | -0.11 | 14341.20 | 1247.68 | 1.27 |
| 2024-07-01 | 8.54 | 8.75 | 0.22 | 2.58 | 24882.20 | 2180.16 | 2.20 |
| 2024-06-28 | 8.47 | 8.53 | -0.15 | -1.73 | 18245.60 | 1570.16 | 1.61 |
| 2024-06-27 | 8.58 | 8.68 | 0.10 | 1.17 | 26477.40 | 2317.79 | 2.34 |
| 2024-06-26 | 8.56 | 8.58 | -0.02 | -0.23 | 27634.40 | 2337.50 | 2.44 |
| 2024-06-25 | 8.99 | 9.10 | 0.23 | 2.59 | 26799.60 | 2433.82 | 2.37 |
| 2024-06-24 | 9.23 | 8.87 | -0.51 | -5.44 | 33227.80 | 2971.65 | 2.94 |
| 2024-06-21 | 9.00 | 9.38 | 0.43 | 4.80 | 29779.00 | 2751.15 | 2.63 |
| 2024-06-20 | 9.20 | 8.95 | -0.22 | -2.40 | 16213.60 | 1465.01 | 1.43 |
| 2024-06-19 | 8.93 | 9.17 | 0.25 | 2.80 | 16800.40 | 1539.04 | 1.48 |
| 2024-06-18 | 8.70 | 8.92 | 0.23 | 2.65 | 12530.80 | 1107.77 | 1.11 |
| 2024-06-17 | 8.82 | 8.69 | -0.10 | -1.14 | 10735.00 | 934.12 | 0.95 |
| 2024-06-14 | 8.75 | 8.79 | 0.07 | 0.80 | 11225.00 | 980.65 | 0.99 |
| 2024-06-13 | 8.89 | 8.72 | -0.10 | -1.13 | 11813.00 | 1031.62 | 1.04 |
| 2024-06-12 | 8.73 | 8.82 | 0.15 | 1.73 | 13271.80 | 1168.85 | 1.17 |
| 2024-06-11 | 8.78 | 8.67 | -0.04 | -0.46 | 17519.40 | 1497.69 | 1.55 |
| 2024-06-07 | 8.24 | 8.71 | 0.63 | 7.80 | 29218.60 | 2517.69 | 2.58 |
| 2024-06-06 | 8.93 | 8.08 | -0.71 | -8.08 | 29148.54 | 2413.70 | 2.58 |
| 2024-06-05 | 9.18 | 8.79 | -0.39 | -4.25 | 22435.40 | 1987.39 | 1.98 |
| 2024-06-04 | 9.30 | 9.18 | -0.11 | -1.18 | 16259.00 | 1481.75 | 1.44 |
| 2024-06-03 | 9.53 | 9.29 | -0.33 | -3.43 | 20121.00 | 1880.69 | 1.78 |
| 2024-05-31 | 9.79 | 9.62 | -0.01 | -0.10 | 16234.00 | 1557.60 | 1.43 |
| 2024-05-30 | 9.70 | 9.63 | -0.07 | -0.72 | 17993.54 | 1742.67 | 1.59 |
| 2024-05-29 | 9.69 | 9.70 | 0.04 | 0.41 | 17002.94 | 1657.23 | 1.50 |
| 2024-05-28 | 10.08 | 9.66 | -0.42 | -4.17 | 22942.40 | 2236.32 | 2.03 |
| 2024-05-27 | 10.27 | 10.08 | -0.17 | -1.66 | 25103.00 | 2504.40 | 2.22 |
| 2024-05-24 | 10.48 | 10.25 | -0.24 | -2.29 | 23065.20 | 2383.29 | 2.04 |
| 2024-05-23 | 10.75 | 10.49 | -0.41 | -3.76 | 38436.60 | 4075.22 | 3.40 |
| 2024-05-22 | 10.71 | 10.90 | 0.27 | 2.54 | 53205.60 | 5778.41 | 4.70 |
| 2024-05-21 | 11.10 | 10.63 | -0.42 | -3.80 | 54221.80 | 5922.16 | 4.79 |
| 2024-05-20 | 10.77 | 11.05 | 0.33 | 3.08 | 57639.36 | 6319.90 | 5.09 |
| 2024-05-17 | 10.60 | 10.72 | 0.17 | 1.61 | 30768.40 | 3250.68 | 2.72 |
| 2024-05-16 | 9.94 | 10.55 | 0.56 | 5.61 | 40868.80 | 4252.80 | 3.61 |
| 2024-05-15 | 9.95 | 9.99 | 0.03 | 0.30 | 18072.60 | 1803.79 | 1.60 |
| 2024-05-14 | 9.81 | 9.96 | 0.16 | 1.63 | 15147.80 | 1501.45 | 1.34 |
| 2024-05-13 | 10.06 | 9.80 | -0.32 | -3.16 | 23336.60 | 2299.62 | 2.06 |
| 2024-05-10 | 10.28 | 10.12 | -0.19 | -1.84 | 24585.20 | 2480.79 | 2.17 |
日K线
周K线
月K线
