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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.50 | 12.85 | 11.75 | 12.85 | +10.02% | 24.30 | 32.98% |
| 2026-02-13 | 10.94 | 11.68 | 10.85 | 11.68 | +9.98% | 17.09 | 24.93% |
| 2026-02-12 | 11.01 | 11.58 | 10.51 | 10.62 | -5.85% | 14.05 | 21.65% |
| 2026-02-11 | 11.84 | 12.06 | 11.10 | 11.28 | +2.92% | 22.49 | 32.51% |
| 2026-02-10 | 10.90 | 10.96 | 10.61 | 10.96 | +10.04% | 5.35 | 8.26% |
| 2026-02-09 | 9.96 | 9.96 | 9.96 | 9.96 | +10.06% | 2.18 | 3.68% |
| 2026-02-06 | 9.00 | 9.17 | 8.85 | 9.05 | 0.00% | 1.44 | 2.68% |
| 2026-02-05 | 9.00 | 9.18 | 8.95 | 9.05 | 0.00% | 1.37 | 2.53% |
| 2026-02-04 | 9.17 | 9.25 | 8.94 | 9.05 | -1.95% | 2.09 | 3.90% |
| 2026-02-03 | 9.16 | 9.25 | 9.07 | 9.23 | +2.21% | 1.35 | 2.47% |
| 2026-02-02 | 9.03 | 9.34 | 9.02 | 9.03 | -2.90% | 1.73 | 3.17% |
| 2026-01-30 | 9.28 | 9.42 | 9.18 | 9.30 | -0.43% | 1.91 | 3.45% |
| 2026-01-29 | 9.16 | 9.58 | 9.00 | 9.34 | +1.97% | 3.14 | 5.63% |
| 2026-01-28 | 9.28 | 9.42 | 9.15 | 9.16 | -2.03% | 1.75 | 3.19% |
| 2026-01-27 | 9.42 | 9.63 | 9.15 | 9.35 | -0.95% | 2.07 | 3.75% |
| 2026-01-26 | 9.78 | 9.81 | 9.27 | 9.44 | -2.58% | 2.35 | 4.19% |
| 2026-01-23 | 9.58 | 9.77 | 9.46 | 9.69 | +1.47% | 2.44 | 4.26% |
| 2026-01-22 | 9.28 | 9.70 | 9.19 | 9.55 | +2.80% | 4.10 | 7.26% |
| 2026-01-21 | 9.92 | 10.03 | 9.27 | 9.29 | -9.81% | 6.75 | 11.85% |
| 2026-01-20 | 10.40 | 10.47 | 10.21 | 10.30 | -0.29% | 1.82 | 2.97% |