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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.89 | 9.90 | 9.66 | 9.83 | -2.29% | 3.59 | 6.19% |
| 2026-04-21 | 9.58 | 10.26 | 9.56 | 10.06 | +3.71% | 5.49 | 9.26% |
| 2026-04-20 | 9.55 | 9.73 | 9.52 | 9.70 | +1.57% | 1.78 | 3.10% |
| 2026-04-17 | 9.47 | 9.59 | 9.44 | 9.55 | -0.62% | 1.62 | 2.86% |
| 2026-04-16 | 9.41 | 9.69 | 9.36 | 9.61 | +2.67% | 2.37 | 4.19% |
| 2026-04-15 | 9.50 | 9.55 | 9.33 | 9.36 | -1.37% | 1.41 | 2.50% |
| 2026-04-14 | 9.50 | 9.54 | 9.41 | 9.49 | +0.85% | 1.33 | 2.37% |
| 2026-04-13 | 9.40 | 9.47 | 9.35 | 9.41 | -1.57% | 1.62 | 2.89% |
| 2026-04-10 | 9.51 | 9.74 | 9.39 | 9.56 | +2.25% | 2.57 | 4.51% |
| 2026-04-09 | 9.45 | 9.51 | 9.33 | 9.35 | -2.60% | 1.59 | 2.86% |
| 2026-04-08 | 9.25 | 9.60 | 9.22 | 9.60 | +5.26% | 2.34 | 4.15% |
| 2026-04-07 | 8.99 | 9.12 | 8.91 | 9.12 | +1.45% | 0.90 | 1.67% |
| 2026-04-03 | 9.19 | 9.25 | 8.95 | 8.99 | -2.18% | 1.08 | 2.01% |
| 2026-04-02 | 9.30 | 9.34 | 9.14 | 9.19 | -2.03% | 1.08 | 1.96% |
| 2026-04-01 | 9.50 | 9.50 | 9.30 | 9.38 | +1.41% | 1.32 | 2.36% |
| 2026-03-31 | 9.36 | 9.48 | 9.25 | 9.25 | -1.39% | 1.45 | 2.59% |
| 2026-03-30 | 9.16 | 9.38 | 9.10 | 9.38 | +1.30% | 1.23 | 2.24% |
| 2026-03-27 | 9.05 | 9.30 | 9.01 | 9.26 | +1.31% | 1.32 | 2.41% |
| 2026-03-26 | 9.42 | 9.42 | 9.11 | 9.14 | -2.45% | 1.55 | 2.82% |
| 2026-03-25 | 9.21 | 9.45 | 9.21 | 9.37 | +1.96% | 1.95 | 3.51% |