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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.01 | 10.07 | 9.90 | 10.04 | +0.30% | 0.77 | 1.30% |
| 2025-05-26 | 9.71 | 10.02 | 9.71 | 10.01 | +2.82% | 0.99 | 1.65% |
| 2025-05-23 | 9.95 | 10.01 | 9.72 | 9.74 | -2.36% | 1.02 | 1.70% |
| 2025-05-22 | 10.08 | 10.15 | 9.88 | 9.97 | -1.07% | 0.83 | 1.36% |
| 2025-05-21 | 10.16 | 10.22 | 10.02 | 10.08 | -1.34% | 0.88 | 1.43% |
| 2025-05-20 | 10.03 | 10.25 | 9.93 | 10.22 | +1.86% | 1.15 | 1.87% |
| 2025-05-19 | 10.07 | 10.11 | 9.86 | 10.03 | +0.20% | 0.81 | 1.34% |
| 2025-05-16 | 9.99 | 10.11 | 9.95 | 10.01 | +0.20% | 0.96 | 1.57% |
| 2025-05-15 | 10.18 | 10.18 | 9.93 | 9.99 | -1.92% | 1.10 | 1.80% |
| 2025-05-14 | 10.20 | 10.28 | 10.10 | 10.19 | -0.67% | 1.21 | 1.96% |
| 2025-05-13 | 10.39 | 10.49 | 10.20 | 10.26 | -1.23% | 1.37 | 2.19% |
| 2025-05-12 | 10.29 | 10.54 | 10.25 | 10.38 | +1.83% | 1.35 | 2.15% |
| 2025-05-09 | 10.39 | 10.44 | 10.11 | 10.20 | -2.26% | 1.88 | 3.04% |
| 2025-05-08 | 10.39 | 10.55 | 10.35 | 10.43 | -0.84% | 1.75 | 2.77% |
| 2025-05-07 | 10.59 | 10.65 | 10.40 | 10.52 | +0.47% | 2.22 | 3.49% |
| 2025-05-06 | 10.24 | 10.47 | 10.12 | 10.47 | +2.40% | 2.27 | 3.61% |