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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.90 | 9.04 | 8.84 | 8.96 | +0.22% | 0.73 | 1.37% |
| 2025-12-17 | 8.95 | 8.98 | 8.72 | 8.94 | +0.11% | 0.97 | 1.84% |
| 2025-12-16 | 9.12 | 9.15 | 8.93 | 8.93 | -1.98% | 0.82 | 1.53% |
| 2025-12-15 | 9.19 | 9.26 | 9.10 | 9.11 | -1.19% | 0.72 | 1.33% |
| 2025-12-12 | 9.31 | 9.35 | 9.19 | 9.22 | -0.75% | 1.03 | 1.86% |
| 2025-12-11 | 9.42 | 9.48 | 9.27 | 9.29 | -1.69% | 1.03 | 1.85% |
| 2025-12-10 | 9.46 | 9.57 | 9.35 | 9.45 | -0.84% | 1.09 | 1.94% |
| 2025-12-09 | 9.45 | 9.80 | 9.41 | 9.53 | +0.74% | 1.32 | 2.32% |
| 2025-12-08 | 9.44 | 9.55 | 9.41 | 9.46 | +0.32% | 0.91 | 1.62% |
| 2025-12-05 | 9.37 | 9.44 | 9.27 | 9.43 | +0.64% | 0.96 | 1.73% |
| 2025-12-04 | 9.58 | 9.59 | 9.30 | 9.37 | -2.19% | 1.40 | 2.49% |
| 2025-12-03 | 10.07 | 10.08 | 9.55 | 9.58 | -5.15% | 2.34 | 4.05% |
| 2025-12-02 | 10.07 | 10.16 | 9.91 | 10.10 | 0.00% | 1.69 | 2.83% |
| 2025-12-01 | 9.95 | 10.21 | 9.90 | 10.10 | +1.20% | 2.10 | 3.49% |
| 2025-11-28 | 9.99 | 10.08 | 9.86 | 9.98 | -0.10% | 1.87 | 3.16% |
| 2025-11-27 | 10.08 | 10.19 | 9.97 | 9.99 | -1.09% | 1.94 | 3.25% |
| 2025-11-26 | 10.33 | 10.42 | 10.08 | 10.10 | -2.79% | 3.00 | 4.96% |
| 2025-11-25 | 10.23 | 10.60 | 10.22 | 10.39 | -0.10% | 5.05 | 8.14% |
| 2025-11-24 | 10.20 | 10.43 | 9.97 | 10.40 | +2.77% | 4.82 | 7.91% |
| 2025-11-21 | 9.73 | 10.29 | 9.70 | 10.12 | +1.10% | 4.61 | 7.72% |