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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.65 | 2.66 | 2.58 | 2.60 | -0.76% | 0.79 | 2.32% |
| 2025-07-21 | 2.57 | 2.69 | 2.57 | 2.62 | +1.95% | 1.22 | 3.50% |
| 2025-07-18 | 2.62 | 2.62 | 2.56 | 2.57 | -1.53% | 0.58 | 1.72% |
| 2025-07-17 | 2.61 | 2.62 | 2.58 | 2.61 | 0.00% | 0.58 | 1.70% |
| 2025-07-16 | 2.59 | 2.63 | 2.58 | 2.61 | +1.16% | 0.59 | 1.72% |
| 2025-07-15 | 2.66 | 2.66 | 2.55 | 2.58 | -3.37% | 1.29 | 3.79% |
| 2025-07-14 | 2.74 | 2.75 | 2.67 | 2.67 | -2.91% | 1.11 | 3.12% |
| 2025-07-11 | 2.75 | 2.86 | 2.69 | 2.75 | -2.14% | 2.02 | 5.56% |
| 2025-07-10 | 2.70 | 2.94 | 2.67 | 2.81 | +3.69% | 2.80 | 7.64% |
| 2025-07-09 | 2.69 | 2.74 | 2.68 | 2.71 | +0.37% | 0.76 | 2.13% |
| 2025-07-08 | 2.68 | 2.72 | 2.67 | 2.70 | +0.37% | 0.65 | 1.84% |
| 2025-07-07 | 2.65 | 2.70 | 2.64 | 2.69 | +1.13% | 0.72 | 2.05% |
| 2025-07-04 | 2.66 | 2.75 | 2.65 | 2.66 | -0.37% | 1.07 | 3.01% |
| 2025-07-03 | 2.70 | 2.73 | 2.66 | 2.67 | -1.11% | 0.46 | 1.31% |
| 2025-07-02 | 2.70 | 2.71 | 2.66 | 2.70 | 0.00% | 0.56 | 1.59% |
| 2025-07-01 | 2.76 | 2.78 | 2.67 | 2.70 | -2.17% | 0.78 | 2.18% |
| 2025-06-30 | 2.76 | 2.80 | 2.73 | 2.76 | 0.00% | 0.83 | 2.29% |
| 2025-06-27 | 2.72 | 2.83 | 2.70 | 2.76 | 0.00% | 1.04 | 2.85% |
| 2025-06-26 | 2.74 | 2.89 | 2.67 | 2.76 | +1.84% | 1.78 | 4.87% |
| 2025-06-25 | 2.69 | 2.73 | 2.68 | 2.71 | +0.37% | 0.71 | 2.00% |