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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.04 | 9.20 | 8.96 | 9.19 | +3.84% | 2.12 | 3.93% |
| 2026-03-23 | 9.40 | 9.43 | 8.78 | 8.85 | -5.95% | 2.40 | 4.46% |
| 2026-03-20 | 9.73 | 9.82 | 9.39 | 9.41 | -3.39% | 2.10 | 3.70% |
| 2026-03-19 | 9.70 | 9.85 | 9.67 | 9.74 | -1.62% | 1.73 | 2.98% |
| 2026-03-18 | 9.72 | 9.92 | 9.68 | 9.90 | +1.96% | 1.86 | 3.19% |
| 2026-03-17 | 10.12 | 10.13 | 9.70 | 9.71 | -3.58% | 2.75 | 4.68% |
| 2026-03-16 | 10.02 | 10.10 | 9.82 | 10.07 | +0.70% | 3.14 | 5.30% |
| 2026-03-13 | 10.30 | 10.32 | 9.96 | 10.00 | -3.38% | 3.71 | 6.16% |
| 2026-03-12 | 10.64 | 10.65 | 10.34 | 10.35 | -2.91% | 3.46 | 5.57% |
| 2026-03-11 | 10.80 | 10.87 | 10.57 | 10.66 | -1.57% | 4.60 | 7.23% |
| 2026-03-10 | 10.97 | 11.05 | 10.70 | 10.83 | +0.37% | 4.76 | 7.38% |
| 2026-03-09 | 10.45 | 10.80 | 10.36 | 10.79 | -0.46% | 4.80 | 7.64% |
| 2026-03-06 | 10.95 | 11.11 | 10.78 | 10.84 | -2.61% | 5.69 | 8.78% |
| 2026-03-05 | 10.80 | 11.35 | 10.69 | 11.13 | +6.41% | 9.79 | 14.87% |
| 2026-03-04 | 10.29 | 10.68 | 10.21 | 10.46 | -0.85% | 4.76 | 7.64% |
| 2026-03-03 | 10.95 | 11.16 | 10.50 | 10.55 | -3.83% | 7.26 | 11.32% |
| 2026-03-02 | 11.30 | 11.50 | 10.86 | 10.97 | -7.74% | 10.65 | 16.14% |
| 2026-02-27 | 12.30 | 12.40 | 11.80 | 11.89 | -6.01% | 14.94 | 20.92% |
| 2026-02-26 | 12.97 | 13.26 | 12.31 | 12.65 | -2.47% | 18.21 | 24.11% |
| 2026-02-25 | 12.43 | 14.00 | 12.41 | 12.97 | +0.93% | 24.84 | 31.36% |