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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.62 | 2.73 | 2.59 | 2.70 | +3.45% | 0.94 | 2.67% |
| 2025-06-23 | 2.55 | 2.61 | 2.50 | 2.61 | +1.56% | 0.76 | 2.25% |
| 2025-06-20 | 2.56 | 2.58 | 2.50 | 2.57 | +1.18% | 0.74 | 2.21% |
| 2025-06-19 | 2.64 | 2.65 | 2.52 | 2.54 | -4.15% | 0.92 | 2.71% |
| 2025-06-18 | 2.70 | 2.70 | 2.63 | 2.65 | -1.85% | 0.75 | 2.15% |
| 2025-06-17 | 2.71 | 2.74 | 2.68 | 2.70 | -0.37% | 0.78 | 2.19% |
| 2025-06-16 | 2.69 | 2.78 | 2.68 | 2.71 | +0.74% | 0.90 | 2.53% |
| 2025-06-13 | 2.82 | 2.83 | 2.69 | 2.69 | -5.28% | 1.41 | 3.90% |
| 2025-06-12 | 2.86 | 2.91 | 2.81 | 2.84 | -0.35% | 0.97 | 2.57% |
| 2025-06-11 | 2.87 | 2.94 | 2.84 | 2.85 | -0.35% | 1.20 | 3.15% |
| 2025-06-10 | 2.90 | 2.90 | 2.83 | 2.86 | -1.38% | 1.20 | 3.20% |
| 2025-06-09 | 2.89 | 2.92 | 2.84 | 2.90 | +2.11% | 2.09 | 5.53% |
| 2025-06-06 | 2.93 | 3.03 | 2.82 | 2.84 | -2.74% | 2.71 | 7.10% |
| 2025-06-05 | 2.90 | 2.97 | 2.83 | 2.92 | +0.69% | 2.48 | 6.48% |
| 2025-06-04 | 2.88 | 2.90 | 2.82 | 2.90 | +0.69% | 2.22 | 5.87% |
| 2025-06-03 | 2.83 | 2.95 | 2.83 | 2.88 | +1.05% | 3.06 | 8.10% |
| 2025-05-30 | 2.75 | 3.00 | 2.70 | 2.85 | +3.26% | 5.73 | 15.30% |
| 2025-05-29 | 2.52 | 2.76 | 2.52 | 2.76 | +9.96% | 3.70 | 10.41% |
| 2025-05-28 | 2.54 | 2.57 | 2.50 | 2.51 | -1.57% | 0.85 | 2.55% |
| 2025-05-27 | 2.55 | 2.56 | 2.51 | 2.55 | +0.39% | 0.79 | 2.36% |