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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.86 | 2.88 | 2.80 | 2.81 | -1.75% | 0.57 | 1.53% |
| 2026-02-12 | 2.89 | 2.90 | 2.84 | 2.86 | -1.38% | 0.65 | 1.72% |
| 2026-02-11 | 2.91 | 2.98 | 2.90 | 2.90 | 0.00% | 0.54 | 1.41% |
| 2026-02-10 | 2.92 | 2.94 | 2.89 | 2.90 | -0.68% | 0.52 | 1.36% |
| 2026-02-09 | 2.91 | 2.93 | 2.87 | 2.92 | +0.69% | 0.65 | 1.69% |
| 2026-02-06 | 2.85 | 2.93 | 2.83 | 2.90 | +1.05% | 0.62 | 1.63% |
| 2026-02-05 | 2.81 | 2.91 | 2.79 | 2.87 | +1.77% | 0.79 | 2.10% |
| 2026-02-04 | 2.80 | 2.83 | 2.77 | 2.82 | +0.71% | 0.49 | 1.34% |
| 2026-02-03 | 2.81 | 2.83 | 2.75 | 2.80 | +0.72% | 0.64 | 1.76% |
| 2026-02-02 | 2.78 | 2.84 | 2.70 | 2.78 | -3.14% | 1.32 | 3.61% |
| 2026-01-30 | 2.88 | 2.91 | 2.85 | 2.87 | -1.03% | 0.72 | 1.89% |
| 2026-01-29 | 2.92 | 2.95 | 2.89 | 2.90 | -0.68% | 0.77 | 2.00% |
| 2026-01-28 | 2.99 | 3.02 | 2.92 | 2.92 | -2.99% | 0.99 | 2.53% |
| 2026-01-27 | 3.10 | 3.11 | 2.98 | 3.01 | -3.22% | 1.37 | 3.45% |
| 2026-01-26 | 3.04 | 3.27 | 3.04 | 3.11 | +2.30% | 2.82 | 6.82% |
| 2026-01-23 | 2.95 | 3.05 | 2.94 | 3.04 | +2.70% | 1.61 | 4.05% |
| 2026-01-22 | 2.91 | 2.96 | 2.88 | 2.96 | +2.07% | 0.93 | 2.42% |
| 2026-01-21 | 2.89 | 2.94 | 2.87 | 2.90 | -0.34% | 0.69 | 1.80% |
| 2026-01-20 | 2.97 | 3.00 | 2.90 | 2.91 | -1.69% | 0.88 | 2.26% |
| 2026-01-19 | 2.90 | 3.03 | 2.84 | 2.96 | +2.42% | 1.46 | 3.79% |