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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.00 | 3.07 | 2.95 | 3.01 | +0.33% | 4.27 | 10.78% |
| 2025-09-16 | 3.27 | 3.29 | 2.98 | 3.00 | -2.60% | 7.55 | 18.53% |
| 2025-09-15 | 2.81 | 3.08 | 2.81 | 3.08 | +10.00% | 2.79 | 7.04% |
| 2025-09-12 | 2.77 | 2.81 | 2.76 | 2.80 | +1.08% | 1.55 | 4.22% |
| 2025-09-11 | 2.75 | 2.77 | 2.71 | 2.77 | 0.00% | 1.05 | 2.90% |
| 2025-09-10 | 2.71 | 2.81 | 2.71 | 2.77 | +2.21% | 1.50 | 4.13% |
| 2025-09-09 | 2.73 | 2.74 | 2.70 | 2.71 | -0.73% | 0.93 | 2.61% |
| 2025-09-08 | 2.73 | 2.75 | 2.69 | 2.73 | -0.36% | 1.13 | 3.15% |
| 2025-09-05 | 2.70 | 2.76 | 2.66 | 2.74 | +2.62% | 1.45 | 4.06% |
| 2025-09-04 | 2.69 | 2.74 | 2.63 | 2.67 | -0.74% | 1.28 | 3.62% |
| 2025-09-03 | 2.75 | 2.78 | 2.67 | 2.69 | -2.18% | 1.33 | 3.69% |
| 2025-09-02 | 2.73 | 2.77 | 2.67 | 2.75 | +0.36% | 1.93 | 5.39% |
| 2025-09-01 | 2.59 | 2.80 | 2.57 | 2.74 | +6.20% | 2.79 | 7.85% |
| 2025-08-29 | 2.63 | 2.63 | 2.57 | 2.58 | -1.53% | 0.74 | 2.17% |
| 2025-08-28 | 2.63 | 2.66 | 2.54 | 2.62 | -0.76% | 1.36 | 3.96% |
| 2025-08-27 | 2.70 | 2.72 | 2.64 | 2.64 | -2.22% | 1.81 | 5.12% |
| 2025-08-26 | 2.69 | 2.73 | 2.66 | 2.70 | +0.37% | 1.54 | 4.35% |
| 2025-08-25 | 2.70 | 2.71 | 2.66 | 2.69 | -0.37% | 1.42 | 4.02% |
| 2025-08-22 | 2.68 | 2.71 | 2.65 | 2.70 | +0.75% | 1.41 | 3.99% |
| 2025-08-21 | 2.66 | 2.71 | 2.65 | 2.68 | +0.75% | 1.57 | 4.46% |