筑博设计

sz300564 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.31

涨跌幅

-3.45%

成交量

2,209,500 股

成交额

27,780,376 元

换手率

1.87%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.82	12.31	12.95	12.30	-3.45%	2,209,500	27,780,376	1.87
2026-10-13	12.76	12.75	12.95	12.22	-0.86%	4,401,800	55,247,112	3.73
2026-10-12	12.65	12.86	13.12	12.47	+2.39%	5,027,500	64,757,908	4.26
2026-10-09	12.70	12.56	12.70	12.01	-0.48%	2,422,100	29,879,546	2.05
2026-10-08	12.86	12.62	12.92	12.53	-0.79%	2,295,500	29,171,600	1.94
2026-09-30	12.73	12.72	12.91	12.52	+0.71%	2,868,500	36,510,764	2.43
2026-09-29	12.51	12.63	12.74	12.39	+1.45%	1,835,400	23,206,092	1.55
2026-09-28	12.43	12.45	12.77	12.43	-0.32%	2,382,600	29,876,420	2.02
2026-09-24	12.66	12.49	12.74	12.40	-0.95%	2,330,100	29,170,168	1.97
2026-09-23	12.26	12.61	12.68	12.16	+2.69%	3,149,100	39,408,424	2.67
2026-09-22	12.27	12.28	12.48	12.16	+0.41%	2,296,000	28,261,632	1.94
2026-09-21	12.18	12.23	12.33	12.04	+0.41%	2,090,500	25,522,510	1.77
2026-09-18	12.09	12.18	12.27	12.00	+2.01%	2,108,700	25,636,552	1.79
2026-09-17	11.61	11.94	12.07	11.50	+2.31%	3,185,300	37,656,720	2.70
2026-09-16	11.43	11.67	11.78	11.29	+2.01%	2,189,100	25,368,940	1.85
2026-09-15	11.86	11.44	12.02	11.40	-4.27%	2,561,900	29,713,142	2.17
2026-09-14	11.95	11.95	12.14	11.81	+0.00%	1,830,900	21,990,028	1.55
2026-09-11	12.29	11.95	12.31	11.74	-3.16%	2,484,300	29,728,484	2.10
2026-09-10	12.50	12.34	12.58	12.33	-1.83%	2,026,600	25,219,734	1.72
2026-09-09	12.73	12.57	12.81	12.45	-1.02%	1,758,800	22,157,596	1.49
2026-09-08	12.63	12.70	12.80	12.52	+0.71%	2,068,800	26,250,330	1.75
2026-09-07	12.59	12.61	12.82	12.41	+0.88%	2,324,500	29,369,792	1.97
2026-09-04	12.43	12.50	12.79	12.42	+1.05%	3,191,100	40,336,184	2.70
2026-09-03	12.72	12.37	12.85	12.28	-2.75%	2,802,200	34,920,260	2.37
2026-09-02	12.76	12.72	12.84	12.41	-0.47%	2,827,000	35,835,092	2.39
2026-09-01	13.05	12.78	13.11	12.60	-0.93%	4,148,800	53,372,944	3.51
2026-08-31	12.46	12.90	13.49	12.39	+3.53%	6,430,400	83,313,888	5.45
2026-08-28	12.55	12.46	12.59	12.04	-1.19%	4,233,500	52,458,580	3.59
2026-08-27	12.95	12.61	12.95	12.56	-1.33%	2,192,000	27,802,924	1.86
2026-08-26	12.60	12.78	12.96	12.60	+0.63%	2,478,100	31,692,116	2.10

需要全历史数据与程序化访问？查看筑博设计日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300564 获取全部历史日线。