风语筑 sh.603466
10.87
-2.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.30 | 11.30 | 10.66 | 10.87 | -2.77% | 5.57 | 8.63% |
| 2026-05-22 | 10.89 | 11.20 | 10.82 | 11.18 | +1.82% | 8.07 | 12.28% |
| 2026-05-21 | 10.78 | 11.06 | 10.61 | 10.98 | +1.86% | 8.48 | 13.12% |
| 2026-05-20 | 11.00 | 11.13 | 10.70 | 10.78 | -3.49% | 10.03 | 15.49% |
| 2026-05-19 | 10.25 | 11.17 | 10.10 | 11.17 | +10.05% | 7.17 | 10.98% |
| 2026-05-18 | 10.00 | 10.24 | 10.00 | 10.15 | +1.60% | 2.59 | 4.30% |
| 2026-05-15 | 9.85 | 10.35 | 9.82 | 9.99 | +1.42% | 2.65 | 4.44% |
| 2026-05-14 | 10.33 | 10.40 | 9.82 | 9.85 | -5.01% | 3.22 | 5.39% |
| 2026-05-13 | 10.31 | 10.44 | 10.20 | 10.37 | -0.86% | 3.73 | 6.05% |
| 2026-05-12 | 10.11 | 10.57 | 9.98 | 10.46 | +3.87% | 6.22 | 10.06% |
| 2026-05-11 | 10.14 | 10.22 | 10.01 | 10.07 | -0.59% | 2.74 | 4.58% |
| 2026-05-08 | 10.02 | 10.25 | 9.99 | 10.13 | +1.10% | 3.36 | 5.58% |
| 2026-05-07 | 9.88 | 10.02 | 9.79 | 10.02 | +1.83% | 2.83 | 4.81% |
| 2026-05-06 | 9.72 | 9.90 | 9.72 | 9.84 | +1.23% | 2.17 | 3.70% |
| 2026-04-30 | 9.69 | 9.81 | 9.52 | 9.72 | +0.31% | 1.81 | 3.14% |
| 2026-04-29 | 9.58 | 9.73 | 9.49 | 9.69 | +1.15% | 1.84 | 3.20% |
| 2026-04-28 | 10.01 | 10.05 | 9.53 | 9.58 | -4.77% | 3.31 | 5.73% |
| 2026-04-27 | 10.02 | 10.09 | 9.84 | 10.06 | -0.69% | 2.91 | 4.89% |
| 2026-04-24 | 10.08 | 10.21 | 9.95 | 10.13 | -1.75% | 4.95 | 8.26% |
| 2026-04-23 | 9.75 | 10.57 | 9.65 | 10.31 | +4.88% | 7.29 | 12.09% |