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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.41 | 2.43 | 2.29 | 2.32 | -5.31% | 0.85 | 2.73% |
| 2026-03-20 | 2.55 | 2.56 | 2.43 | 2.45 | -3.16% | 0.75 | 2.30% |
| 2026-03-19 | 2.60 | 2.63 | 2.52 | 2.53 | -3.07% | 0.59 | 1.73% |
| 2026-03-18 | 2.61 | 2.63 | 2.56 | 2.61 | -0.38% | 0.60 | 1.77% |
| 2026-03-17 | 2.64 | 2.69 | 2.61 | 2.62 | -0.76% | 0.58 | 1.66% |
| 2026-03-16 | 2.63 | 2.67 | 2.61 | 2.64 | +0.76% | 0.48 | 1.37% |
| 2026-03-13 | 2.62 | 2.67 | 2.61 | 2.62 | -0.38% | 0.49 | 1.42% |
| 2026-03-12 | 2.66 | 2.68 | 2.62 | 2.63 | -1.50% | 0.47 | 1.34% |
| 2026-03-11 | 2.72 | 2.72 | 2.65 | 2.67 | -1.48% | 0.46 | 1.30% |
| 2026-03-10 | 2.69 | 2.72 | 2.68 | 2.71 | +1.50% | 0.39 | 1.09% |
| 2026-03-09 | 2.67 | 2.70 | 2.61 | 2.67 | -1.11% | 0.54 | 1.55% |
| 2026-03-06 | 2.62 | 2.71 | 2.61 | 2.70 | +2.66% | 0.49 | 1.40% |
| 2026-03-05 | 2.63 | 2.67 | 2.62 | 2.63 | +1.15% | 0.57 | 1.62% |
| 2026-03-04 | 2.60 | 2.63 | 2.56 | 2.60 | -0.38% | 0.49 | 1.42% |
| 2026-03-03 | 2.74 | 2.76 | 2.61 | 2.61 | -4.40% | 0.97 | 2.77% |
| 2026-03-02 | 2.81 | 2.83 | 2.70 | 2.73 | -3.87% | 1.02 | 2.82% |
| 2026-02-27 | 2.85 | 2.87 | 2.82 | 2.84 | 0.00% | 0.57 | 1.52% |
| 2026-02-26 | 2.94 | 2.95 | 2.83 | 2.84 | -3.07% | 0.92 | 2.44% |
| 2026-02-25 | 2.88 | 2.97 | 2.87 | 2.93 | +1.74% | 1.05 | 2.71% |
| 2026-02-24 | 2.87 | 2.93 | 2.84 | 2.88 | +2.49% | 1.05 | 2.76% |