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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.14 | 10.20 | 10.01 | 10.04 | +0.20% | 1.63 | 2.71% |
| 2025-09-16 | 9.84 | 10.03 | 9.79 | 10.02 | +1.73% | 1.32 | 2.24% |
| 2025-09-15 | 9.95 | 9.96 | 9.80 | 9.85 | -1.00% | 1.07 | 1.82% |
| 2025-09-12 | 9.98 | 10.06 | 9.92 | 9.95 | -0.40% | 1.38 | 2.32% |
| 2025-09-11 | 9.85 | 9.99 | 9.65 | 9.99 | +1.22% | 1.30 | 2.23% |
| 2025-09-10 | 9.87 | 10.00 | 9.83 | 9.87 | +0.10% | 1.09 | 1.85% |
| 2025-09-09 | 10.05 | 10.05 | 9.81 | 9.86 | -1.69% | 1.25 | 2.12% |
| 2025-09-08 | 9.96 | 10.04 | 9.88 | 10.03 | +0.60% | 1.27 | 2.15% |
| 2025-09-05 | 9.90 | 10.01 | 9.67 | 9.97 | +1.73% | 1.23 | 2.09% |
| 2025-09-04 | 9.88 | 9.99 | 9.63 | 9.80 | -0.81% | 1.42 | 2.42% |
| 2025-09-03 | 10.16 | 10.26 | 9.82 | 9.88 | -2.56% | 1.64 | 2.75% |
| 2025-09-02 | 10.55 | 10.55 | 10.00 | 10.14 | -3.80% | 2.51 | 4.14% |
| 2025-09-01 | 10.58 | 10.69 | 10.45 | 10.54 | -0.57% | 1.77 | 2.83% |
| 2025-08-29 | 10.90 | 10.98 | 10.50 | 10.60 | -2.48% | 2.24 | 3.52% |
| 2025-08-28 | 10.80 | 10.98 | 10.45 | 10.87 | +0.09% | 2.40 | 3.75% |
| 2025-08-27 | 11.36 | 11.39 | 10.85 | 10.86 | -3.21% | 2.86 | 4.33% |
| 2025-08-26 | 11.08 | 11.33 | 11.05 | 11.22 | +0.81% | 2.65 | 3.97% |
| 2025-08-25 | 11.07 | 11.28 | 10.94 | 11.13 | +1.46% | 3.35 | 5.09% |
| 2025-08-22 | 10.96 | 11.05 | 10.87 | 10.97 | +0.18% | 2.17 | 3.34% |
| 2025-08-21 | 10.94 | 11.13 | 10.88 | 10.95 | +0.18% | 2.84 | 4.35% |