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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.54 | 3.54 | 3.44 | 3.46 | -2.26% | 1.14 | 2.50% |
| 2025-11-19 | 3.62 | 3.62 | 3.44 | 3.54 | -2.48% | 1.55 | 3.34% |
| 2025-11-18 | 3.74 | 3.75 | 3.59 | 3.63 | -3.71% | 2.02 | 4.20% |
| 2025-11-17 | 3.71 | 3.77 | 3.64 | 3.77 | +2.17% | 2.19 | 4.50% |
| 2025-11-14 | 3.81 | 3.83 | 3.68 | 3.69 | -4.40% | 2.86 | 5.78% |
| 2025-11-13 | 3.97 | 3.97 | 3.83 | 3.86 | -2.77% | 3.06 | 6.03% |
| 2025-11-12 | 3.88 | 3.99 | 3.79 | 3.97 | +3.12% | 4.01 | 7.77% |
| 2025-11-11 | 3.91 | 3.94 | 3.78 | 3.85 | -1.53% | 2.51 | 4.98% |
| 2025-11-10 | 3.85 | 4.02 | 3.85 | 3.91 | +2.09% | 3.87 | 7.45% |
| 2025-11-07 | 3.88 | 3.92 | 3.80 | 3.83 | -0.78% | 3.03 | 5.95% |
| 2025-11-06 | 3.90 | 3.93 | 3.80 | 3.86 | -1.03% | 3.27 | 6.44% |
| 2025-11-05 | 3.92 | 3.98 | 3.71 | 3.90 | +0.26% | 5.27 | 10.30% |
| 2025-11-04 | 3.98 | 4.13 | 3.75 | 3.89 | +3.73% | 10.16 | 19.65% |
| 2025-11-03 | 3.48 | 3.75 | 3.48 | 3.75 | +9.97% | 5.73 | 11.87% |
| 2025-10-31 | 3.39 | 3.43 | 3.36 | 3.41 | -0.29% | 1.57 | 3.50% |
| 2025-10-30 | 3.37 | 3.48 | 3.36 | 3.42 | -0.29% | 2.12 | 4.71% |
| 2025-10-29 | 3.48 | 3.50 | 3.37 | 3.43 | -2.56% | 3.17 | 7.04% |
| 2025-10-28 | 3.49 | 3.55 | 3.42 | 3.52 | +1.44% | 3.28 | 7.14% |
| 2025-10-27 | 3.57 | 3.66 | 3.47 | 3.47 | -5.19% | 6.12 | 13.17% |
| 2025-10-24 | 3.33 | 3.66 | 3.30 | 3.66 | +9.91% | 8.54 | 17.90% |