建研设计(301167)股票信息
| 股票代码 | 301167 |
| 股票名称 | 建研设计 |
| 最新价/元 | 13.45 |
| 涨跌额/元 | -2.69 |
| 涨跌幅/% | -16.67 |
| 买入/元 | 13.44 |
| 卖出/元 | 13.45 |
| 昨收/元 | 16.14 |
| 今开/元 | 15.00 |
| 最高/元 | 15.11 |
| 最低/元 | 13.14 |
| 成交量/手 | 99479.18 |
| 成交额/万 | 14181.61 |
| 股净值/元 | 25.38 |
| 市净率 | 1.63 |
| 总市值/万 | 150640.00 |
| 流通值/万 | 95653.57 |
| 换手率/% | 13.99 |
| 入市日期 | 2021-12-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
建研设计(301167)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.00 | 13.45 | -2.69 | -16.67 | 99479.18 | 14181.61 | 13.99 |
| 2024-10-08 | 16.00 | 16.14 | 2.23 | 16.03 | 150672.04 | 23591.79 | 21.19 |
| 2024-09-30 | 12.80 | 13.91 | 1.58 | 12.81 | 99772.02 | 13326.04 | 14.03 |
| 2024-09-27 | 12.00 | 12.33 | 0.60 | 5.12 | 60383.59 | 7301.62 | 8.49 |
| 2024-09-26 | 11.39 | 11.73 | 0.33 | 2.90 | 44174.40 | 5108.99 | 6.21 |
| 2024-09-25 | 11.42 | 11.40 | 0.05 | 0.44 | 43240.93 | 4983.33 | 6.08 |
| 2024-09-24 | 11.09 | 11.35 | 0.34 | 3.09 | 40685.53 | 4554.81 | 5.72 |
| 2024-09-23 | 11.20 | 11.01 | -0.25 | -2.22 | 24999.00 | 2758.01 | 3.52 |
| 2024-09-20 | 11.19 | 11.26 | 0.06 | 0.54 | 34387.00 | 3857.00 | 4.84 |
| 2024-09-19 | 10.84 | 11.20 | 0.39 | 3.61 | 36960.60 | 4096.44 | 5.20 |
| 2024-09-18 | 11.30 | 10.81 | -0.69 | -6.00 | 55659.00 | 6085.31 | 7.83 |
| 2024-09-13 | 11.16 | 11.50 | 0.34 | 3.05 | 72637.80 | 8341.45 | 10.21 |
| 2024-09-12 | 10.99 | 11.16 | 0.23 | 2.10 | 39887.20 | 4483.22 | 5.61 |
| 2024-09-11 | 11.00 | 10.93 | -0.18 | -1.62 | 13947.60 | 1532.04 | 1.96 |
| 2024-09-10 | 11.18 | 11.11 | 0.00 | 0.00 | 25233.00 | 2805.87 | 3.55 |
| 2024-09-09 | 10.79 | 11.11 | 0.30 | 2.78 | 26270.20 | 2887.29 | 3.69 |
| 2024-09-06 | 11.00 | 10.81 | -0.19 | -1.73 | 18744.80 | 2042.32 | 2.64 |
| 2024-09-05 | 10.79 | 11.00 | 0.19 | 1.76 | 20856.00 | 2284.29 | 2.93 |
| 2024-09-04 | 10.89 | 10.81 | -0.19 | -1.73 | 21620.80 | 2347.63 | 3.04 |
| 2024-09-03 | 11.06 | 11.00 | -0.14 | -1.26 | 30118.20 | 3321.53 | 4.23 |
| 2024-09-02 | 11.33 | 11.14 | -0.37 | -3.22 | 36885.80 | 4163.82 | 5.19 |
| 2024-08-30 | 11.10 | 11.51 | 0.42 | 3.79 | 64607.86 | 7310.37 | 9.08 |
| 2024-08-29 | 11.24 | 11.09 | -0.41 | -3.57 | 60050.06 | 6653.64 | 8.44 |
| 2024-08-28 | 11.76 | 11.50 | -0.71 | -5.82 | 86259.40 | 9898.93 | 12.13 |
| 2024-08-27 | 11.28 | 12.21 | 1.02 | 9.12 | 130862.85 | 15447.54 | 18.40 |
| 2024-08-26 | 10.93 | 11.19 | 0.43 | 4.00 | 44558.79 | 4930.15 | 6.27 |
| 2024-08-23 | 10.70 | 10.76 | 0.13 | 1.22 | 43533.19 | 4607.92 | 6.12 |
| 2024-08-22 | 11.16 | 10.63 | -0.59 | -5.26 | 40288.80 | 4381.97 | 5.67 |
| 2024-08-21 | 11.19 | 11.22 | -0.07 | -0.62 | 26034.17 | 2919.39 | 3.66 |
| 2024-08-20 | 11.50 | 11.29 | -0.27 | -2.34 | 38896.17 | 4424.37 | 5.47 |
| 2024-08-19 | 11.32 | 11.56 | 0.00 | 0.00 | 55353.62 | 6350.92 | 7.78 |
| 2024-08-16 | 12.00 | 11.56 | -0.83 | -6.70 | 88134.60 | 10359.62 | 12.39 |
| 2024-08-15 | 12.16 | 12.39 | -0.29 | -2.29 | 112648.55 | 13755.07 | 15.84 |
| 2024-08-14 | 11.88 | 12.68 | 0.70 | 5.84 | 153216.70 | 20405.00 | 21.54 |
| 2024-08-13 | 11.21 | 11.98 | 0.71 | 6.30 | 66167.92 | 7843.65 | 9.30 |
| 2024-08-12 | 11.26 | 11.27 | 0.03 | 0.27 | 28114.20 | 3189.75 | 3.95 |
| 2024-08-09 | 11.23 | 11.24 | 0.16 | 1.44 | 32768.60 | 3739.65 | 4.61 |
| 2024-08-08 | 11.16 | 11.08 | -0.09 | -0.81 | 11301.20 | 1247.14 | 1.59 |
| 2024-08-07 | 11.21 | 11.17 | 0.02 | 0.18 | 10798.69 | 1212.90 | 1.52 |
| 2024-08-06 | 10.94 | 11.15 | 0.29 | 2.67 | 12992.00 | 1442.67 | 1.83 |
| 2024-08-05 | 11.13 | 10.86 | -0.36 | -3.21 | 16914.80 | 1877.00 | 2.38 |
| 2024-08-02 | 11.09 | 11.22 | 0.01 | 0.09 | 28204.48 | 3205.51 | 3.97 |
| 2024-08-01 | 11.27 | 11.21 | 0.13 | 1.17 | 25307.92 | 2863.82 | 3.56 |
| 2024-07-31 | 10.87 | 11.08 | 0.25 | 2.31 | 15956.80 | 1750.17 | 2.24 |
| 2024-07-30 | 10.63 | 10.83 | 0.16 | 1.50 | 11397.00 | 1230.09 | 1.60 |
| 2024-07-29 | 10.72 | 10.67 | 0.10 | 0.95 | 11101.00 | 1181.89 | 1.56 |
| 2024-07-26 | 10.42 | 10.57 | 0.18 | 1.73 | 9506.60 | 1002.62 | 1.34 |
| 2024-07-25 | 10.17 | 10.39 | 0.10 | 0.97 | 11519.00 | 1194.33 | 1.62 |
| 2024-07-24 | 10.42 | 10.29 | -0.22 | -2.09 | 13428.00 | 1386.76 | 1.89 |
| 2024-07-23 | 10.70 | 10.51 | -0.17 | -1.59 | 9079.80 | 974.06 | 1.28 |
| 2024-07-22 | 10.69 | 10.68 | 0.05 | 0.47 | 6511.40 | 694.32 | 0.92 |
| 2024-07-19 | 10.58 | 10.63 | 0.04 | 0.38 | 7910.60 | 840.79 | 1.11 |
| 2024-07-18 | 10.61 | 10.59 | -0.11 | -1.03 | 12537.19 | 1320.42 | 1.76 |
| 2024-07-17 | 10.90 | 10.70 | -0.19 | -1.75 | 12764.40 | 1379.54 | 1.79 |
| 2024-07-16 | 10.99 | 10.89 | -0.14 | -1.27 | 10360.40 | 1125.86 | 1.46 |
| 2024-07-15 | 11.10 | 11.03 | -0.28 | -2.48 | 22023.58 | 2414.22 | 3.10 |
| 2024-07-12 | 11.12 | 11.31 | 0.25 | 2.26 | 24886.09 | 2812.94 | 3.50 |
| 2024-07-11 | 11.00 | 11.06 | 0.31 | 2.88 | 17680.88 | 1955.01 | 2.49 |
| 2024-07-10 | 10.91 | 10.75 | -0.24 | -2.18 | 11594.00 | 1264.58 | 1.63 |
| 2024-07-09 | 10.81 | 10.99 | 0.18 | 1.67 | 17788.88 | 1914.12 | 2.50 |
| 2024-07-08 | 11.20 | 10.81 | -0.45 | -4.00 | 16104.80 | 1768.32 | 2.26 |
| 2024-07-05 | 11.16 | 11.26 | 0.01 | 0.09 | 15437.40 | 1733.57 | 2.17 |
| 2024-07-04 | 11.90 | 11.25 | -0.76 | -6.33 | 30360.26 | 3492.04 | 4.27 |
| 2024-07-03 | 11.89 | 12.01 | 0.03 | 0.25 | 33026.06 | 3950.91 | 4.64 |
| 2024-07-02 | 11.73 | 11.98 | 0.14 | 1.18 | 27775.80 | 3306.71 | 3.91 |
| 2024-07-01 | 11.55 | 11.84 | 0.20 | 1.72 | 25418.45 | 3018.99 | 3.57 |
| 2024-06-28 | 11.76 | 11.64 | 0.02 | 0.17 | 23362.60 | 2753.90 | 3.29 |
| 2024-06-27 | 11.58 | 11.62 | -0.05 | -0.43 | 22352.80 | 2632.42 | 3.14 |
| 2024-06-26 | 11.23 | 11.67 | 0.30 | 2.64 | 28174.45 | 3196.83 | 3.96 |
| 2024-06-25 | 11.48 | 11.37 | -0.13 | -1.13 | 24990.09 | 2891.92 | 3.51 |
| 2024-06-24 | 11.80 | 11.50 | -0.50 | -4.17 | 41972.45 | 4862.68 | 5.90 |
| 2024-06-21 | 11.46 | 12.00 | 0.56 | 4.90 | 49178.18 | 5894.25 | 6.92 |
| 2024-06-20 | 11.98 | 11.44 | -0.68 | -5.61 | 28682.80 | 3347.50 | 4.03 |
| 2024-06-19 | 11.86 | 12.12 | 0.34 | 2.89 | 40946.20 | 4962.75 | 5.76 |
| 2024-06-18 | 11.64 | 11.78 | 0.24 | 2.08 | 14643.80 | 1716.56 | 2.06 |
| 2024-06-17 | 11.73 | 11.54 | -0.19 | -1.62 | 15401.80 | 1799.82 | 2.17 |
| 2024-06-14 | 11.65 | 11.73 | 0.06 | 0.51 | 11697.80 | 1366.87 | 1.64 |
| 2024-06-13 | 11.87 | 11.67 | -0.12 | -1.02 | 12692.00 | 1485.24 | 1.78 |
| 2024-06-12 | 11.56 | 11.79 | 0.23 | 1.99 | 18096.62 | 2129.72 | 2.54 |
| 2024-06-11 | 11.63 | 11.56 | -0.07 | -0.60 | 14456.60 | 1659.58 | 2.03 |
| 2024-06-07 | 11.34 | 11.63 | 0.40 | 3.56 | 22922.60 | 2642.40 | 3.22 |
| 2024-06-06 | 11.99 | 11.23 | -0.86 | -7.11 | 34377.00 | 3967.14 | 4.83 |
| 2024-06-05 | 12.33 | 12.09 | -0.46 | -3.67 | 30622.80 | 3734.82 | 4.31 |
| 2024-06-04 | 12.11 | 12.55 | 0.58 | 4.85 | 50705.62 | 6301.64 | 7.13 |
| 2024-06-03 | 12.21 | 11.97 | -0.20 | -1.64 | 25294.80 | 3105.68 | 3.56 |
| 2024-05-31 | 12.10 | 12.17 | 0.14 | 1.16 | 22849.82 | 2775.92 | 3.21 |
| 2024-05-30 | 12.78 | 12.25 | -0.49 | -3.85 | 32254.00 | 4003.35 | 4.54 |
| 2024-05-29 | 12.73 | 12.74 | -0.10 | -0.78 | 23220.60 | 2980.28 | 3.27 |
| 2024-05-28 | 13.59 | 12.84 | -0.55 | -4.11 | 32072.02 | 4213.39 | 4.51 |
| 2024-05-27 | 13.58 | 13.39 | -0.01 | -0.08 | 36094.86 | 4790.57 | 5.08 |
| 2024-05-24 | 13.20 | 13.40 | 0.11 | 0.83 | 53585.00 | 7135.52 | 7.53 |
| 2024-05-23 | 13.52 | 13.29 | -0.47 | -3.42 | 65702.80 | 8697.83 | 9.24 |
| 2024-05-22 | 13.28 | 13.76 | 0.51 | 3.85 | 70385.37 | 9609.94 | 9.90 |
| 2024-05-21 | 13.35 | 13.25 | -0.17 | -1.27 | 39632.40 | 5307.90 | 5.57 |
| 2024-05-20 | 13.94 | 13.42 | -0.75 | -5.29 | 71457.60 | 9744.41 | 10.05 |
| 2024-05-17 | 13.63 | 14.17 | 0.39 | 2.83 | 105913.42 | 14697.37 | 14.89 |
| 2024-05-16 | 13.02 | 13.78 | 0.76 | 5.84 | 96910.92 | 13110.83 | 13.63 |
| 2024-05-15 | 13.07 | 13.02 | -0.05 | -0.38 | 42297.54 | 5538.27 | 5.95 |
| 2024-05-14 | 13.33 | 13.07 | -0.38 | -2.83 | 47672.20 | 6286.04 | 6.70 |
| 2024-05-13 | 13.03 | 13.45 | 0.15 | 1.13 | 78218.62 | 10327.61 | 11.00 |
日K线
周K线
月K线
