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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.65 | 2.67 | 2.63 | 2.66 | 0.00% | 1.02 | 2.92% |
| 2025-08-18 | 2.65 | 2.68 | 2.62 | 2.66 | +0.38% | 1.24 | 3.54% |
| 2025-08-15 | 2.65 | 2.66 | 2.63 | 2.65 | -0.38% | 0.91 | 2.60% |
| 2025-08-14 | 2.69 | 2.70 | 2.62 | 2.66 | -0.75% | 1.32 | 3.77% |
| 2025-08-13 | 2.72 | 2.73 | 2.67 | 2.68 | -1.11% | 0.85 | 2.41% |
| 2025-08-12 | 2.72 | 2.76 | 2.70 | 2.71 | -0.73% | 0.93 | 2.60% |
| 2025-08-11 | 2.67 | 2.76 | 2.67 | 2.73 | +1.87% | 1.41 | 3.94% |
| 2025-08-08 | 2.67 | 2.69 | 2.65 | 2.68 | +0.37% | 0.74 | 2.11% |
| 2025-08-07 | 2.69 | 2.72 | 2.67 | 2.67 | -1.11% | 0.97 | 2.74% |
| 2025-08-06 | 2.69 | 2.72 | 2.64 | 2.70 | +0.75% | 1.16 | 3.29% |
| 2025-08-05 | 2.66 | 2.71 | 2.65 | 2.68 | +0.75% | 0.97 | 2.75% |
| 2025-08-04 | 2.61 | 2.66 | 2.57 | 2.66 | +0.76% | 0.96 | 2.80% |
| 2025-08-01 | 2.67 | 2.77 | 2.63 | 2.64 | -1.49% | 1.34 | 3.80% |
| 2025-07-31 | 2.67 | 2.78 | 2.66 | 2.68 | 0.00% | 2.11 | 5.91% |
| 2025-07-30 | 2.69 | 2.72 | 2.65 | 2.68 | -0.37% | 1.38 | 3.91% |
| 2025-07-29 | 2.73 | 2.75 | 2.64 | 2.69 | -1.10% | 2.00 | 5.68% |
| 2025-07-28 | 2.84 | 2.86 | 2.71 | 2.72 | -4.23% | 4.45 | 12.22% |
| 2025-07-25 | 2.60 | 2.84 | 2.58 | 2.84 | +10.08% | 3.45 | 9.34% |
| 2025-07-24 | 2.56 | 2.60 | 2.55 | 2.58 | +0.78% | 0.71 | 2.09% |
| 2025-07-23 | 2.61 | 2.63 | 2.56 | 2.56 | -1.54% | 0.84 | 2.48% |