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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.84 | 11.02 | 10.73 | 10.93 | +0.55% | 2.26 | 3.50% |
| 2025-08-19 | 10.95 | 10.96 | 10.79 | 10.87 | -0.73% | 2.47 | 3.82% |
| 2025-08-18 | 10.78 | 11.12 | 10.78 | 10.95 | +2.05% | 4.21 | 6.49% |
| 2025-08-15 | 10.41 | 10.77 | 10.34 | 10.73 | +3.97% | 3.08 | 4.88% |
| 2025-08-14 | 10.59 | 10.61 | 10.27 | 10.32 | -2.46% | 2.39 | 3.86% |
| 2025-08-13 | 10.60 | 10.69 | 10.55 | 10.58 | -0.19% | 2.25 | 3.57% |
| 2025-08-12 | 10.85 | 10.88 | 10.57 | 10.60 | -2.30% | 3.07 | 4.85% |
| 2025-08-11 | 10.82 | 10.92 | 10.77 | 10.85 | -0.82% | 2.97 | 4.60% |
| 2025-08-08 | 11.27 | 11.40 | 10.85 | 10.94 | -0.18% | 5.56 | 8.45% |
| 2025-08-07 | 11.18 | 11.24 | 10.90 | 10.96 | -1.97% | 3.40 | 5.19% |
| 2025-08-06 | 10.61 | 11.27 | 10.58 | 11.18 | +6.17% | 6.53 | 9.98% |
| 2025-08-05 | 10.61 | 10.62 | 10.47 | 10.53 | -0.75% | 1.56 | 2.49% |
| 2025-08-04 | 10.60 | 10.61 | 10.35 | 10.61 | -0.56% | 1.47 | 2.35% |
| 2025-08-01 | 10.67 | 10.75 | 10.46 | 10.67 | 0.00% | 2.17 | 3.45% |
| 2025-07-31 | 10.67 | 10.86 | 10.61 | 10.67 | -0.56% | 2.04 | 3.20% |
| 2025-07-30 | 10.78 | 10.93 | 10.60 | 10.73 | -0.83% | 2.62 | 4.09% |
| 2025-07-29 | 10.95 | 10.95 | 10.60 | 10.82 | -1.19% | 3.74 | 5.86% |
| 2025-07-28 | 10.85 | 11.04 | 10.84 | 10.95 | +0.92% | 4.49 | 6.92% |
| 2025-07-25 | 10.71 | 11.00 | 10.60 | 10.85 | +1.21% | 3.42 | 5.30% |
| 2025-07-24 | 10.61 | 10.79 | 10.53 | 10.72 | -0.46% | 3.24 | 5.11% |