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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.37 | 9.38 | 9.14 | 9.26 | +0.98% | 1.02 | 1.85% |
| 2025-10-22 | 9.20 | 9.27 | 9.12 | 9.17 | +0.11% | 0.55 | 1.00% |
| 2025-10-21 | 9.18 | 9.19 | 9.07 | 9.16 | +0.22% | 0.56 | 1.03% |
| 2025-10-20 | 9.18 | 9.22 | 9.08 | 9.14 | +2.12% | 0.66 | 1.21% |
| 2025-10-17 | 9.14 | 9.23 | 8.95 | 8.95 | -2.51% | 0.93 | 1.72% |
| 2025-10-16 | 9.36 | 9.37 | 9.18 | 9.18 | -2.03% | 0.79 | 1.44% |
| 2025-10-15 | 9.32 | 9.44 | 9.22 | 9.37 | +0.75% | 0.89 | 1.61% |
| 2025-10-14 | 9.30 | 9.49 | 9.20 | 9.30 | 0.00% | 1.10 | 1.98% |
| 2025-10-13 | 9.14 | 9.34 | 9.06 | 9.30 | -1.17% | 0.89 | 1.62% |
| 2025-10-10 | 9.43 | 9.49 | 9.35 | 9.41 | -0.42% | 0.76 | 1.35% |
| 2025-10-09 | 9.30 | 9.49 | 9.20 | 9.45 | +1.18% | 1.23 | 2.20% |
| 2025-09-30 | 9.37 | 9.45 | 9.30 | 9.34 | 0.00% | 1.00 | 1.80% |
| 2025-09-29 | 9.24 | 9.37 | 8.94 | 9.34 | -3.71% | 2.31 | 4.23% |
| 2025-09-26 | 9.81 | 9.86 | 9.62 | 9.70 | -1.62% | 0.95 | 1.64% |
| 2025-09-25 | 9.68 | 10.07 | 9.61 | 9.86 | +1.96% | 1.91 | 3.23% |
| 2025-09-24 | 9.52 | 9.70 | 9.42 | 9.67 | +0.83% | 1.03 | 1.81% |
| 2025-09-23 | 9.76 | 9.76 | 9.32 | 9.59 | -1.84% | 1.38 | 2.45% |
| 2025-09-22 | 9.82 | 9.85 | 9.67 | 9.77 | -1.11% | 1.00 | 1.73% |
| 2025-09-19 | 9.90 | 10.00 | 9.80 | 9.88 | -0.80% | 1.02 | 1.74% |
| 2025-09-18 | 10.05 | 10.16 | 9.82 | 9.96 | -0.80% | 1.63 | 2.72% |