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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.68 | 11.05 | 10.68 | 10.77 | +0.75% | 5.11 | 7.94% |
| 2025-07-22 | 10.49 | 11.05 | 10.32 | 10.69 | +1.91% | 5.34 | 8.37% |
| 2025-07-21 | 10.45 | 11.10 | 10.45 | 10.49 | +3.86% | 5.28 | 8.27% |
| 2025-07-18 | 10.19 | 10.23 | 10.05 | 10.10 | -0.39% | 0.95 | 1.58% |
| 2025-07-17 | 10.06 | 10.18 | 10.02 | 10.14 | +0.10% | 0.93 | 1.55% |
| 2025-07-16 | 10.07 | 10.28 | 10.05 | 10.13 | +0.40% | 1.14 | 1.89% |
| 2025-07-15 | 10.13 | 10.22 | 9.95 | 10.09 | -0.39% | 1.27 | 2.13% |
| 2025-07-14 | 10.35 | 10.35 | 9.98 | 10.13 | -3.34% | 1.96 | 3.26% |
| 2025-07-11 | 10.44 | 10.56 | 10.35 | 10.48 | +0.10% | 1.45 | 2.32% |
| 2025-07-10 | 10.45 | 10.54 | 10.36 | 10.47 | -0.95% | 1.53 | 2.47% |
| 2025-07-09 | 10.20 | 10.62 | 10.11 | 10.57 | +4.04% | 2.91 | 4.68% |
| 2025-07-08 | 10.04 | 10.16 | 9.97 | 10.16 | +1.09% | 1.04 | 1.74% |
| 2025-07-07 | 9.91 | 10.15 | 9.86 | 10.05 | +1.52% | 1.19 | 2.00% |
| 2025-07-04 | 9.95 | 10.01 | 9.80 | 9.90 | -0.30% | 0.89 | 1.52% |
| 2025-07-03 | 9.89 | 10.02 | 9.88 | 9.93 | +0.40% | 0.73 | 1.23% |
| 2025-07-02 | 10.07 | 10.07 | 9.84 | 9.89 | -1.79% | 0.94 | 1.60% |
| 2025-07-01 | 10.18 | 10.18 | 9.97 | 10.07 | -0.20% | 0.99 | 1.66% |
| 2025-06-30 | 9.76 | 10.12 | 9.70 | 10.09 | +3.59% | 1.70 | 2.86% |
| 2025-06-27 | 9.75 | 9.86 | 9.66 | 9.74 | -0.20% | 1.05 | 1.82% |
| 2025-06-26 | 9.59 | 9.94 | 9.51 | 9.76 | +1.77% | 1.56 | 2.68% |