全筑股份 sh.603030
2.75
-2.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.90 | 3.03 | 2.84 | 2.96 | +2.42% | 1.46 | 3.79% |
| 2026-01-16 | 2.89 | 2.90 | 2.84 | 2.89 | 0.00% | 0.83 | 2.19% |
| 2026-01-15 | 2.97 | 2.98 | 2.87 | 2.89 | -3.02% | 1.20 | 3.13% |
| 2026-01-14 | 3.03 | 3.05 | 2.96 | 2.98 | -1.32% | 1.40 | 3.55% |
| 2026-01-13 | 3.01 | 3.07 | 2.98 | 3.02 | +0.33% | 1.37 | 3.43% |
| 2026-01-12 | 2.99 | 3.02 | 2.97 | 3.01 | +0.33% | 1.21 | 3.07% |
| 2026-01-09 | 3.06 | 3.06 | 2.97 | 3.00 | -0.99% | 0.88 | 2.23% |
| 2026-01-08 | 2.94 | 3.03 | 2.93 | 3.03 | +2.71% | 1.09 | 2.76% |
| 2026-01-07 | 3.01 | 3.01 | 2.94 | 2.95 | -1.99% | 0.92 | 2.35% |
| 2026-01-06 | 2.98 | 3.04 | 2.98 | 3.01 | +0.33% | 0.94 | 2.36% |
| 2026-01-05 | 2.95 | 3.01 | 2.94 | 3.00 | +1.35% | 0.70 | 1.79% |
| 2025-12-31 | 2.99 | 3.00 | 2.93 | 2.96 | -1.00% | 0.62 | 1.58% |
| 2025-12-30 | 3.01 | 3.02 | 2.96 | 2.99 | -1.64% | 0.88 | 2.23% |
| 2025-12-29 | 3.07 | 3.09 | 2.98 | 3.04 | -1.30% | 1.54 | 3.87% |
| 2025-12-26 | 2.95 | 3.23 | 2.93 | 3.08 | +4.76% | 2.86 | 7.00% |
| 2025-12-25 | 2.87 | 2.95 | 2.87 | 2.94 | +2.44% | 0.94 | 2.45% |
| 2025-12-24 | 2.90 | 2.90 | 2.85 | 2.87 | -0.35% | 0.58 | 1.55% |
| 2025-12-23 | 2.96 | 2.99 | 2.86 | 2.88 | -2.70% | 1.03 | 2.69% |
| 2025-12-22 | 2.95 | 3.01 | 2.95 | 2.96 | +0.34% | 0.71 | 1.82% |
| 2025-12-19 | 2.86 | 2.97 | 2.86 | 2.95 | +2.08% | 1.05 | 2.71% |