全筑股份(603030)股票行情
全筑股份(603030)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 2.71 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 288384 | 7793.18 | 2.19% |
| 2025-06-16 | 2.69 | 2.71 | 0.02 | 0.74% | 2.68 | 2.78 | 333682 | 9026.74 | 2.53% |
| 2025-06-13 | 2.82 | 2.69 | -0.15 | -5.28% | 2.69 | 2.83 | 513401 | 14071.07 | 3.90% |
| 2025-06-12 | 2.86 | 2.84 | -0.01 | -0.35% | 2.81 | 2.91 | 338564 | 9682.26 | 2.57% |
| 2025-06-11 | 2.87 | 2.85 | -0.01 | -0.35% | 2.84 | 2.94 | 415302 | 11950.85 | 3.15% |
| 2025-06-10 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.90 | 421180 | 12040.42 | 3.20% |
| 2025-06-09 | 2.89 | 2.90 | 0.06 | 2.11% | 2.84 | 2.92 | 727677 | 20947.38 | 5.53% |
| 2025-06-06 | 2.93 | 2.84 | -0.08 | -2.74% | 2.82 | 3.03 | 935553 | 27085.83 | 7.10% |
| 2025-06-05 | 2.90 | 2.92 | 0.02 | 0.69% | 2.83 | 2.97 | 853281 | 24775.89 | 6.48% |
| 2025-06-04 | 2.88 | 2.90 | 0.02 | 0.69% | 2.82 | 2.90 | 773513 | 22199.55 | 5.87% |
| 2025-06-03 | 2.83 | 2.88 | 0.03 | 1.05% | 2.83 | 2.95 | 1066168 | 30616.78 | 8.10% |
| 2025-05-30 | 2.75 | 2.85 | 0.09 | 3.26% | 2.70 | 3.00 | 2015120 | 57272.54 | 15.30% |
| 2025-05-29 | 2.52 | 2.76 | 0.25 | 9.96% | 2.52 | 2.76 | 1370504 | 36973.12 | 10.41% |
| 2025-05-28 | 2.54 | 2.51 | -0.04 | -1.57% | 2.50 | 2.57 | 335631 | 8463.17 | 2.55% |
| 2025-05-27 | 2.55 | 2.55 | 0.01 | 0.39% | 2.51 | 2.56 | 311213 | 7885.58 | 2.36% |
| 2025-05-26 | 2.52 | 2.54 | 0.02 | 0.79% | 2.50 | 2.56 | 310848 | 7879.93 | 2.36% |
| 2025-05-23 | 2.60 | 2.52 | -0.07 | -2.70% | 2.51 | 2.62 | 546079 | 13850.56 | 4.15% |
| 2025-05-22 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.73 | 846811 | 22460.72 | 6.43% |
| 2025-05-21 | 2.66 | 2.62 | -0.06 | -2.24% | 2.60 | 2.66 | 464727 | 12189.31 | 3.53% |
| 2025-05-20 | 2.69 | 2.68 | -0.01 | -0.37% | 2.59 | 2.69 | 800415 | 21088.46 | 6.08% |
| 2025-05-19 | 2.62 | 2.69 | 0.07 | 2.67% | 2.60 | 2.74 | 962148 | 25772.24 | 7.31% |
| 2025-05-16 | 2.60 | 2.62 | 0.07 | 2.75% | 2.59 | 2.66 | 847955 | 22259.32 | 6.44% |
| 2025-05-15 | 2.59 | 2.55 | -0.07 | -2.67% | 2.54 | 2.65 | 680089 | 17546.26 | 5.16% |
| 2025-05-14 | 2.52 | 2.62 | 0.08 | 3.15% | 2.52 | 2.65 | 983813 | 25507.51 | 7.47% |
| 2025-05-13 | 2.66 | 2.54 | -0.11 | -4.15% | 2.53 | 2.67 | 1221868 | 31657.58 | 9.28% |
| 2025-05-12 | 2.72 | 2.65 | -0.15 | -5.36% | 2.62 | 2.76 | 1580539 | 42196.22 | 12.00% |
| 2025-05-09 | 2.59 | 2.80 | -0.07 | -2.44% | 2.58 | 2.97 | 2866862 | 77196.02 | 21.77% |
| 2025-05-08 | 3.20 | 2.87 | -0.32 | -10.03% | 2.87 | 3.20 | 3140537 | 94486.75 | 23.85% |
| 2025-05-07 | 3.19 | 3.19 | 0.29 | 10.00% | 3.10 | 3.19 | 1853501 | 59070.05 | 14.07% |
| 2025-05-06 | 2.90 | 2.90 | 0.26 | 9.85% | 2.90 | 2.90 | 614923 | 17832.77 | 4.67% |
| 2025-04-30 | 2.51 | 2.64 | 0.24 | 10.00% | 2.50 | 2.64 | 390080 | 10155.85 | 2.96% |
| 2025-04-29 | 2.19 | 2.40 | 0.22 | 10.09% | 2.17 | 2.40 | 738028 | 17417.90 | 5.60% |
| 2025-04-28 | 2.25 | 2.18 | -0.06 | -2.68% | 2.16 | 2.25 | 141601 | 3098.13 | 1.08% |
| 2025-04-25 | 2.23 | 2.24 | 0.02 | 0.90% | 2.20 | 2.27 | 115034 | 2578.49 | 0.87% |
| 2025-04-24 | 2.26 | 2.22 | -0.05 | -2.20% | 2.20 | 2.29 | 136162 | 3045.22 | 1.03% |
| 2025-04-23 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.31 | 132050 | 3005.41 | 1.00% |
| 2025-04-22 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.34 | 166358 | 3814.72 | 1.26% |
| 2025-04-21 | 2.33 | 2.30 | 0.00 | 0.00% | 2.26 | 2.34 | 185090 | 4277.82 | 1.41% |
| 2025-04-18 | 2.24 | 2.30 | 0.06 | 2.68% | 2.22 | 2.33 | 208856 | 4751.72 | 1.59% |
| 2025-04-17 | 2.24 | 2.24 | 0.00 | 0.00% | 2.24 | 2.29 | 93259 | 2104.72 | 0.71% |
| 2025-04-16 | 2.28 | 2.24 | -0.06 | -2.61% | 2.20 | 2.31 | 119463 | 2679.11 | 0.91% |
| 2025-04-15 | 2.31 | 2.30 | -0.01 | -0.43% | 2.26 | 2.32 | 107767 | 2462.64 | 0.82% |
| 2025-04-14 | 2.27 | 2.31 | 0.06 | 2.67% | 2.27 | 2.34 | 148876 | 3440.54 | 1.13% |
| 2025-04-11 | 2.20 | 2.25 | 0.02 | 0.90% | 2.18 | 2.29 | 138099 | 3108.56 | 1.05% |
| 2025-04-10 | 2.20 | 2.23 | 0.05 | 2.29% | 2.20 | 2.29 | 189156 | 4252.57 | 1.44% |
| 2025-04-09 | 2.08 | 2.18 | 0.06 | 2.83% | 1.93 | 2.19 | 273501 | 5653.09 | 2.08% |
| 2025-04-08 | 2.22 | 2.12 | -0.13 | -5.78% | 2.03 | 2.23 | 284762 | 6034.71 | 2.16% |
| 2025-04-07 | 2.35 | 2.25 | -0.25 | -10.00% | 2.25 | 2.39 | 169571 | 3864.52 | 1.29% |
| 2025-04-03 | 2.46 | 2.50 | 0.03 | 1.21% | 2.38 | 2.51 | 102620 | 2532.63 | 0.78% |
| 2025-04-02 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 103575 | 2557.87 | 0.79% |
| 2025-04-01 | 2.50 | 2.47 | -0.03 | -1.20% | 2.47 | 2.54 | 113651 | 2844.25 | 0.86% |
| 2025-03-31 | 2.56 | 2.50 | -0.06 | -2.34% | 2.50 | 2.56 | 142045 | 3571.58 | 1.08% |
| 2025-03-28 | 2.61 | 2.56 | -0.05 | -1.92% | 2.55 | 2.62 | 97851 | 2517.35 | 0.74% |
| 2025-03-27 | 2.62 | 2.61 | -0.03 | -1.14% | 2.60 | 2.64 | 104325 | 2730.99 | 0.79% |
| 2025-03-26 | 2.52 | 2.64 | 0.12 | 4.76% | 2.50 | 2.69 | 258920 | 6787.20 | 1.97% |
| 2025-03-25 | 2.56 | 2.52 | -0.04 | -1.56% | 2.50 | 2.56 | 124876 | 3157.82 | 0.95% |
| 2025-03-24 | 2.67 | 2.56 | -0.11 | -4.12% | 2.51 | 2.67 | 228795 | 5880.86 | 1.74% |
| 2025-03-21 | 2.73 | 2.67 | -0.07 | -2.55% | 2.64 | 2.73 | 239163 | 6405.63 | 1.82% |
| 2025-03-20 | 2.77 | 2.74 | -0.03 | -1.08% | 2.73 | 2.80 | 192704 | 5324.37 | 1.46% |
| 2025-03-19 | 2.83 | 2.77 | -0.05 | -1.77% | 2.77 | 2.84 | 146733 | 4084.72 | 1.11% |
| 2025-03-18 | 2.82 | 2.82 | -0.01 | -0.35% | 2.77 | 2.84 | 235159 | 6594.34 | 1.79% |
| 2025-03-17 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.94 | 331737 | 9450.62 | 2.52% |
| 2025-03-14 | 2.70 | 2.83 | 0.13 | 4.81% | 2.65 | 2.83 | 284212 | 7726.14 | 2.16% |
| 2025-03-13 | 2.79 | 2.70 | -0.10 | -3.57% | 2.67 | 2.81 | 328619 | 8942.45 | 2.50% |
| 2025-03-12 | 2.72 | 2.80 | 0.11 | 4.09% | 2.69 | 2.94 | 490655 | 13790.98 | 3.73% |
| 2025-03-11 | 2.65 | 2.69 | 0.02 | 0.75% | 2.62 | 2.75 | 230205 | 6188.96 | 1.75% |
| 2025-03-10 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.72 | 147233 | 3947.89 | 1.12% |
| 2025-03-07 | 2.69 | 2.65 | -0.06 | -2.21% | 2.63 | 2.70 | 183661 | 4893.42 | 1.39% |
| 2025-03-06 | 2.67 | 2.71 | 0.03 | 1.12% | 2.67 | 2.74 | 237691 | 6459.23 | 1.80% |
| 2025-03-05 | 2.71 | 2.68 | -0.02 | -0.74% | 2.61 | 2.71 | 186901 | 4958.87 | 1.42% |
| 2025-03-04 | 2.65 | 2.70 | 0.03 | 1.12% | 2.63 | 2.71 | 175442 | 4693.33 | 1.33% |
| 2025-03-03 | 2.69 | 2.67 | -0.03 | -1.11% | 2.63 | 2.73 | 231727 | 6221.30 | 1.76% |
| 2025-02-28 | 2.79 | 2.70 | -0.11 | -3.91% | 2.68 | 2.80 | 275108 | 7511.56 | 2.09% |
| 2025-02-27 | 2.90 | 2.81 | -0.08 | -2.77% | 2.76 | 2.92 | 361586 | 10178.90 | 2.75% |
| 2025-02-26 | 2.87 | 2.89 | 0.01 | 0.35% | 2.85 | 2.93 | 328680 | 9480.26 | 2.50% |
| 2025-02-25 | 2.91 | 2.88 | -0.06 | -2.04% | 2.86 | 2.99 | 383413 | 11200.11 | 2.91% |
| 2025-02-24 | 2.88 | 2.94 | 0.04 | 1.38% | 2.86 | 3.02 | 632180 | 18741.09 | 4.80% |
| 2025-02-21 | 2.79 | 2.90 | 0.11 | 3.94% | 2.75 | 3.07 | 653803 | 19105.91 | 4.96% |
| 2025-02-20 | 2.74 | 2.79 | 0.06 | 2.20% | 2.69 | 2.87 | 424624 | 11833.09 | 3.22% |
| 2025-02-19 | 2.69 | 2.73 | 0.03 | 1.11% | 2.67 | 2.74 | 371348 | 10021.58 | 2.82% |
上证大盘股票行情在线 K线走势图
