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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.31 | 10.48 | 10.23 | 10.33 | -0.58% | 1.52 | 2.47% |
| 2026-01-16 | 10.73 | 10.76 | 10.21 | 10.39 | -3.17% | 2.68 | 4.33% |
| 2026-01-15 | 10.82 | 10.97 | 10.61 | 10.73 | -1.65% | 2.89 | 4.52% |
| 2026-01-14 | 10.50 | 11.27 | 10.50 | 10.91 | +2.83% | 5.99 | 9.20% |
| 2026-01-13 | 11.07 | 11.11 | 10.52 | 10.61 | -2.12% | 5.00 | 7.81% |
| 2026-01-12 | 10.59 | 10.87 | 10.50 | 10.84 | +4.43% | 5.56 | 8.73% |
| 2026-01-09 | 10.03 | 10.38 | 10.01 | 10.38 | +3.80% | 3.07 | 5.01% |
| 2026-01-08 | 10.05 | 10.13 | 9.86 | 10.00 | +0.20% | 1.51 | 2.54% |
| 2026-01-07 | 10.16 | 10.28 | 9.95 | 9.98 | -2.54% | 2.68 | 4.47% |
| 2026-01-06 | 10.00 | 10.35 | 9.90 | 10.24 | +2.09% | 4.98 | 8.19% |
| 2026-01-05 | 9.34 | 10.18 | 9.31 | 10.03 | +7.16% | 4.66 | 7.98% |
| 2025-12-31 | 9.19 | 9.39 | 9.18 | 9.36 | +1.63% | 1.14 | 2.05% |
| 2025-12-30 | 9.14 | 9.28 | 9.11 | 9.21 | +0.66% | 0.70 | 1.28% |
| 2025-12-29 | 9.12 | 9.18 | 9.09 | 9.15 | -0.22% | 0.63 | 1.15% |
| 2025-12-26 | 9.18 | 9.24 | 9.10 | 9.17 | -0.11% | 0.64 | 1.18% |
| 2025-12-25 | 9.08 | 9.20 | 9.08 | 9.18 | +0.77% | 0.64 | 1.17% |
| 2025-12-24 | 8.93 | 9.14 | 8.93 | 9.11 | +1.56% | 0.57 | 1.05% |
| 2025-12-23 | 9.08 | 9.11 | 8.94 | 8.97 | -1.54% | 0.70 | 1.30% |
| 2025-12-22 | 9.16 | 9.17 | 9.08 | 9.11 | 0.00% | 0.69 | 1.28% |
| 2025-12-19 | 9.01 | 9.11 | 8.95 | 9.11 | +1.67% | 0.81 | 1.51% |