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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.85 | 3.06 | 2.82 | 2.89 | +1.05% | 1.55 | 3.99% |
| 2025-12-17 | 2.86 | 2.88 | 2.78 | 2.86 | -0.69% | 1.09 | 2.92% |
| 2025-12-16 | 2.91 | 2.95 | 2.86 | 2.88 | -1.71% | 0.63 | 1.65% |
| 2025-12-15 | 2.88 | 3.06 | 2.87 | 2.93 | +0.69% | 0.96 | 2.46% |
| 2025-12-12 | 2.94 | 2.97 | 2.91 | 2.91 | -1.69% | 0.81 | 2.11% |
| 2025-12-11 | 3.05 | 3.07 | 2.95 | 2.96 | -3.27% | 1.02 | 2.58% |
| 2025-12-10 | 3.05 | 3.06 | 3.01 | 3.06 | +0.33% | 0.78 | 1.93% |
| 2025-12-09 | 3.07 | 3.10 | 3.04 | 3.05 | -1.29% | 0.67 | 1.65% |
| 2025-12-08 | 3.12 | 3.13 | 3.05 | 3.09 | 0.00% | 0.81 | 2.01% |
| 2025-12-05 | 2.99 | 3.11 | 2.97 | 3.09 | +2.66% | 1.11 | 2.77% |
| 2025-12-04 | 3.06 | 3.08 | 3.00 | 3.01 | -1.63% | 0.83 | 2.09% |
| 2025-12-03 | 3.14 | 3.19 | 3.05 | 3.06 | -3.47% | 1.40 | 3.44% |
| 2025-12-02 | 3.15 | 3.20 | 3.09 | 3.17 | +0.63% | 1.13 | 2.74% |
| 2025-12-01 | 3.20 | 3.22 | 3.13 | 3.15 | -1.56% | 1.14 | 2.74% |
| 2025-11-28 | 3.13 | 3.21 | 3.09 | 3.20 | +2.56% | 1.34 | 3.21% |
| 2025-11-27 | 3.14 | 3.19 | 3.10 | 3.12 | -0.95% | 1.13 | 2.73% |
| 2025-11-26 | 3.16 | 3.22 | 3.12 | 3.15 | -0.63% | 1.19 | 2.86% |
| 2025-11-25 | 3.19 | 3.20 | 3.14 | 3.17 | +0.63% | 1.27 | 3.03% |
| 2025-11-24 | 3.20 | 3.27 | 3.12 | 3.15 | -1.25% | 1.51 | 3.61% |
| 2025-11-21 | 3.44 | 3.47 | 3.19 | 3.19 | -7.80% | 2.55 | 5.88% |