全筑股份 sh.603030
2.81
+2.55%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.75 | 2.82 | 2.73 | 2.81 | +2.55% | 1.01 | 2.76% |
| 2026-05-21 | 2.89 | 2.94 | 2.72 | 2.74 | -7.12% | 1.65 | 4.43% |
| 2026-05-20 | 2.92 | 2.96 | 2.85 | 2.95 | +1.03% | 1.06 | 2.76% |
| 2026-05-19 | 2.88 | 2.97 | 2.88 | 2.92 | +1.39% | 1.27 | 3.31% |
| 2026-05-18 | 2.90 | 2.92 | 2.82 | 2.88 | -1.37% | 1.21 | 3.21% |
| 2026-05-15 | 2.90 | 2.97 | 2.88 | 2.92 | +0.69% | 1.15 | 3.00% |
| 2026-05-14 | 3.02 | 3.03 | 2.90 | 2.90 | -3.97% | 1.22 | 3.15% |
| 2026-05-13 | 2.93 | 3.04 | 2.92 | 3.02 | +2.72% | 1.74 | 4.43% |
| 2026-05-12 | 3.00 | 3.03 | 2.92 | 2.94 | -2.65% | 1.65 | 4.24% |
| 2026-05-11 | 3.07 | 3.09 | 2.92 | 3.02 | -1.31% | 2.79 | 7.04% |
| 2026-05-08 | 2.90 | 3.15 | 2.88 | 3.06 | +6.62% | 3.93 | 9.86% |
| 2026-05-07 | 2.80 | 2.91 | 2.80 | 2.87 | +2.14% | 2.97 | 7.89% |
| 2026-05-06 | 2.77 | 2.88 | 2.70 | 2.81 | +6.04% | 3.76 | 10.20% |
| 2026-04-30 | 2.62 | 2.65 | 2.62 | 2.65 | +9.96% | 1.14 | 3.27% |
| 2026-04-29 | 2.38 | 2.54 | 2.36 | 2.41 | +2.12% | 0.98 | 3.05% |
| 2026-04-28 | 2.40 | 2.45 | 2.34 | 2.36 | -2.48% | 0.76 | 2.41% |
| 2026-04-27 | 2.37 | 2.45 | 2.30 | 2.42 | +0.41% | 1.06 | 3.40% |
| 2026-04-24 | 2.50 | 2.68 | 2.39 | 2.41 | -2.43% | 1.53 | 4.66% |
| 2026-04-23 | 2.54 | 2.55 | 2.46 | 2.47 | -3.14% | 1.59 | 4.83% |
| 2026-04-22 | 2.59 | 2.72 | 2.54 | 2.55 | -0.78% | 3.10 | 9.01% |