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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.43 | 3.44 | 3.25 | 3.33 | -1.77% | 1.73 | 3.97% |
| 2025-10-22 | 3.55 | 3.57 | 3.37 | 3.39 | -3.14% | 2.17 | 4.79% |
| 2025-10-21 | 3.48 | 3.61 | 3.40 | 3.50 | +1.16% | 2.45 | 5.32% |
| 2025-10-20 | 3.48 | 3.56 | 3.43 | 3.46 | +1.47% | 2.40 | 5.21% |
| 2025-10-17 | 3.56 | 3.61 | 3.41 | 3.41 | -3.94% | 2.75 | 5.97% |
| 2025-10-16 | 3.58 | 3.61 | 3.51 | 3.55 | -3.53% | 2.85 | 6.09% |
| 2025-10-15 | 3.58 | 3.68 | 3.45 | 3.68 | +3.08% | 4.99 | 10.65% |
| 2025-10-14 | 3.55 | 3.88 | 3.51 | 3.57 | +1.13% | 7.80 | 16.05% |
| 2025-10-13 | 3.35 | 3.61 | 3.35 | 3.53 | +1.15% | 4.79 | 10.48% |
| 2025-10-10 | 3.43 | 3.62 | 3.32 | 3.49 | +2.95% | 7.19 | 15.64% |
| 2025-10-09 | 3.08 | 3.39 | 3.08 | 3.39 | +10.06% | 1.77 | 4.04% |
| 2025-09-30 | 3.10 | 3.13 | 3.03 | 3.08 | +0.33% | 1.87 | 4.61% |
| 2025-09-29 | 3.25 | 3.27 | 3.00 | 3.07 | -1.92% | 2.41 | 5.95% |
| 2025-09-26 | 3.35 | 3.40 | 3.13 | 3.13 | -9.80% | 4.53 | 10.58% |
| 2025-09-25 | 3.27 | 3.52 | 3.19 | 3.47 | +3.58% | 5.78 | 13.03% |
| 2025-09-24 | 3.57 | 3.66 | 3.31 | 3.35 | -2.33% | 8.42 | 18.51% |
| 2025-09-23 | 3.17 | 3.43 | 3.14 | 3.43 | +9.94% | 2.28 | 5.13% |
| 2025-09-22 | 3.17 | 3.30 | 3.06 | 3.12 | -2.80% | 5.16 | 12.50% |
| 2025-09-19 | 3.32 | 3.57 | 3.16 | 3.21 | -3.02% | 9.88 | 22.20% |
| 2025-09-18 | 2.99 | 3.31 | 2.98 | 3.31 | +9.97% | 8.97 | 20.85% |