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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.54 | 9.60 | 9.47 | 9.59 | +0.52% | 0.90 | 1.58% |
| 2025-06-24 | 9.41 | 9.58 | 9.41 | 9.54 | +1.49% | 0.80 | 1.41% |
| 2025-06-23 | 9.17 | 9.45 | 9.15 | 9.40 | +1.84% | 0.83 | 1.50% |
| 2025-06-20 | 9.33 | 9.43 | 9.20 | 9.23 | -1.49% | 0.83 | 1.49% |
| 2025-06-19 | 9.53 | 9.54 | 9.35 | 9.37 | -1.26% | 0.83 | 1.49% |
| 2025-06-18 | 9.60 | 9.64 | 9.40 | 9.49 | -1.66% | 1.14 | 2.01% |
| 2025-06-17 | 9.94 | 9.95 | 9.60 | 9.65 | -2.92% | 1.47 | 2.53% |
| 2025-06-16 | 9.58 | 10.01 | 9.58 | 9.94 | +2.26% | 1.45 | 2.46% |
| 2025-06-13 | 10.03 | 10.05 | 9.66 | 9.72 | -3.67% | 2.28 | 3.92% |
| 2025-06-12 | 9.88 | 10.25 | 9.88 | 10.09 | -4.09% | 2.98 | 4.97% |
| 2025-06-11 | 10.30 | 10.58 | 10.28 | 10.52 | +1.64% | 2.12 | 3.42% |
| 2025-06-10 | 10.41 | 10.48 | 10.15 | 10.35 | -0.86% | 1.32 | 2.16% |
| 2025-06-09 | 10.36 | 10.47 | 10.30 | 10.44 | +0.77% | 1.30 | 2.10% |
| 2025-06-06 | 10.40 | 10.43 | 10.22 | 10.36 | -0.29% | 1.17 | 1.90% |
| 2025-06-05 | 10.24 | 10.45 | 10.15 | 10.39 | +1.17% | 1.70 | 2.77% |
| 2025-06-04 | 10.15 | 10.32 | 10.11 | 10.27 | +0.79% | 1.86 | 3.06% |
| 2025-06-03 | 10.08 | 10.40 | 10.06 | 10.19 | +0.39% | 1.33 | 2.19% |
| 2025-05-30 | 10.26 | 10.42 | 10.12 | 10.15 | -2.87% | 1.68 | 2.76% |
| 2025-05-29 | 9.94 | 10.69 | 9.89 | 10.45 | +4.92% | 2.78 | 4.52% |
| 2025-05-28 | 10.01 | 10.06 | 9.81 | 9.96 | -0.80% | 0.89 | 1.51% |