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 |
|---|
| 2025-09-16 | 3.27 | 3.00 | -0.08 | -2.60% | 2.98 | 3.29 | 2440440 | 75529.27 | 18.53% |
| 2025-09-15 | 2.81 | 3.08 | 0.28 | 10.00% | 2.81 | 3.08 | 927426 | 27875.42 | 7.04% |
| 2025-09-12 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.81 | 556015 | 15523.09 | 4.22% |
| 2025-09-11 | 2.75 | 2.77 | 0.00 | 0.00% | 2.71 | 2.77 | 382198 | 10466.23 | 2.90% |
| 2025-09-10 | 2.71 | 2.77 | 0.06 | 2.21% | 2.71 | 2.81 | 543490 | 15031.66 | 4.13% |
| 2025-09-09 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 343618 | 9342.33 | 2.61% |
| 2025-09-08 | 2.73 | 2.73 | -0.01 | -0.36% | 2.69 | 2.75 | 415313 | 11297.47 | 3.15% |
| 2025-09-05 | 2.70 | 2.74 | 0.07 | 2.62% | 2.66 | 2.76 | 534470 | 14506.41 | 4.06% |
| 2025-09-04 | 2.69 | 2.67 | -0.02 | -0.74% | 2.63 | 2.74 | 476492 | 12841.60 | 3.62% |
| 2025-09-03 | 2.75 | 2.69 | -0.06 | -2.18% | 2.67 | 2.78 | 485889 | 13278.38 | 3.69% |
| 2025-09-02 | 2.73 | 2.75 | 0.01 | 0.36% | 2.67 | 2.77 | 709786 | 19347.46 | 5.39% |
| 2025-09-01 | 2.59 | 2.74 | 0.16 | 6.20% | 2.57 | 2.80 | 1034093 | 27943.61 | 7.85% |
| 2025-08-29 | 2.63 | 2.58 | -0.04 | -1.53% | 2.57 | 2.63 | 286061 | 7412.76 | 2.17% |
| 2025-08-28 | 2.63 | 2.62 | -0.02 | -0.76% | 2.54 | 2.66 | 521967 | 13603.20 | 3.96% |
| 2025-08-27 | 2.70 | 2.64 | -0.06 | -2.22% | 2.64 | 2.72 | 673962 | 18055.59 | 5.12% |
| 2025-08-26 | 2.69 | 2.70 | 0.01 | 0.37% | 2.66 | 2.73 | 572268 | 15439.06 | 4.35% |
| 2025-08-25 | 2.70 | 2.69 | -0.01 | -0.37% | 2.66 | 2.71 | 529844 | 14236.77 | 4.02% |
| 2025-08-22 | 2.68 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 525806 | 14064.13 | 3.99% |
| 2025-08-21 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.71 | 586918 | 15731.71 | 4.46% |
| 2025-08-20 | 2.65 | 2.66 | 0.00 | 0.00% | 2.62 | 2.66 | 350384 | 9254.10 | 2.66% |
| 2025-08-19 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.67 | 385077 | 10178.61 | 2.92% |
| 2025-08-18 | 2.65 | 2.66 | 0.01 | 0.38% | 2.62 | 2.68 | 465532 | 12350.83 | 3.53% |
| 2025-08-15 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.66 | 342600 | 9054.53 | 2.60% |
| 2025-08-14 | 2.69 | 2.66 | -0.02 | -0.75% | 2.62 | 2.70 | 496319 | 13172.26 | 3.77% |
| 2025-08-13 | 2.72 | 2.68 | -0.03 | -1.11% | 2.67 | 2.73 | 316849 | 8508.25 | 2.41% |
| 2025-08-12 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 342705 | 9303.04 | 2.60% |
| 2025-08-11 | 2.67 | 2.73 | 0.05 | 1.87% | 2.67 | 2.76 | 518639 | 14139.76 | 3.94% |
| 2025-08-08 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.69 | 277449 | 7404.19 | 2.11% |
| 2025-08-07 | 2.69 | 2.67 | -0.03 | -1.11% | 2.67 | 2.72 | 360625 | 9699.51 | 2.74% |
| 2025-08-06 | 2.69 | 2.70 | 0.02 | 0.75% | 2.64 | 2.72 | 432860 | 11604.48 | 3.29% |
| 2025-08-05 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.71 | 362337 | 9684.55 | 2.75% |
| 2025-08-04 | 2.61 | 2.66 | 0.02 | 0.76% | 2.57 | 2.66 | 368352 | 9612.94 | 2.80% |
| 2025-08-01 | 2.67 | 2.64 | -0.04 | -1.49% | 2.63 | 2.77 | 501061 | 13364.86 | 3.80% |
| 2025-07-31 | 2.67 | 2.68 | 0.00 | 0.00% | 2.66 | 2.78 | 778586 | 21055.10 | 5.91% |
| 2025-07-30 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.72 | 514536 | 13802.95 | 3.91% |
| 2025-07-29 | 2.73 | 2.69 | -0.03 | -1.10% | 2.64 | 2.75 | 747607 | 20018.85 | 5.68% |
| 2025-07-28 | 2.84 | 2.72 | -0.12 | -4.23% | 2.71 | 2.86 | 1609678 | 44502.90 | 12.22% |
| 2025-07-25 | 2.60 | 2.84 | 0.26 | 10.08% | 2.58 | 2.84 | 1230468 | 34539.84 | 9.34% |
| 2025-07-24 | 2.56 | 2.58 | 0.02 | 0.78% | 2.55 | 2.60 | 275311 | 7091.77 | 2.09% |
| 2025-07-23 | 2.61 | 2.56 | -0.04 | -1.54% | 2.56 | 2.63 | 326011 | 8405.01 | 2.48% |
| 2025-07-22 | 2.65 | 2.60 | -0.02 | -0.76% | 2.58 | 2.66 | 304982 | 7926.63 | 2.32% |
| 2025-07-21 | 2.57 | 2.62 | 0.05 | 1.95% | 2.57 | 2.69 | 460858 | 12168.80 | 3.50% |
| 2025-07-18 | 2.62 | 2.57 | -0.04 | -1.53% | 2.56 | 2.62 | 227050 | 5849.70 | 1.72% |
| 2025-07-17 | 2.61 | 2.61 | 0.00 | 0.00% | 2.58 | 2.62 | 224486 | 5834.14 | 1.70% |
| 2025-07-16 | 2.59 | 2.61 | 0.03 | 1.16% | 2.58 | 2.63 | 225860 | 5880.48 | 1.72% |
| 2025-07-15 | 2.66 | 2.58 | -0.09 | -3.37% | 2.55 | 2.66 | 499320 | 12922.08 | 3.79% |
| 2025-07-14 | 2.74 | 2.67 | -0.08 | -2.91% | 2.67 | 2.75 | 410921 | 11050.37 | 3.12% |
| 2025-07-11 | 2.75 | 2.75 | -0.06 | -2.14% | 2.69 | 2.86 | 732075 | 20153.03 | 5.56% |
| 2025-07-10 | 2.70 | 2.81 | 0.10 | 3.69% | 2.67 | 2.94 | 1006249 | 28049.33 | 7.64% |
| 2025-07-09 | 2.69 | 2.71 | 0.01 | 0.37% | 2.68 | 2.74 | 280648 | 7616.67 | 2.13% |
| 2025-07-08 | 2.68 | 2.70 | 0.01 | 0.37% | 2.67 | 2.72 | 242707 | 6535.80 | 1.84% |
| 2025-07-07 | 2.65 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 270036 | 7231.48 | 2.05% |
| 2025-07-04 | 2.66 | 2.66 | -0.01 | -0.37% | 2.65 | 2.75 | 396704 | 10681.59 | 3.01% |
| 2025-07-03 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.73 | 172541 | 4627.79 | 1.31% |
| 2025-07-02 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.71 | 208919 | 5603.54 | 1.59% |
| 2025-07-01 | 2.76 | 2.70 | -0.06 | -2.17% | 2.67 | 2.78 | 287522 | 7786.85 | 2.18% |
| 2025-06-30 | 2.76 | 2.76 | 0.00 | 0.00% | 2.73 | 2.80 | 301872 | 8321.38 | 2.29% |
| 2025-06-27 | 2.72 | 2.76 | 0.00 | 0.00% | 2.70 | 2.83 | 375347 | 10373.93 | 2.85% |
| 2025-06-26 | 2.74 | 2.76 | 0.05 | 1.85% | 2.67 | 2.89 | 641712 | 17840.78 | 4.87% |
| 2025-06-25 | 2.69 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 262772 | 7103.87 | 2.00% |
| 2025-06-24 | 2.62 | 2.70 | 0.09 | 3.45% | 2.59 | 2.73 | 351935 | 9414.82 | 2.67% |
| 2025-06-23 | 2.55 | 2.61 | 0.04 | 1.56% | 2.50 | 2.61 | 296491 | 7618.72 | 2.25% |
| 2025-06-20 | 2.56 | 2.57 | 0.03 | 1.18% | 2.50 | 2.58 | 291517 | 7423.49 | 2.21% |
| 2025-06-19 | 2.64 | 2.54 | -0.11 | -4.15% | 2.52 | 2.65 | 357155 | 9188.60 | 2.71% |
| 2025-06-18 | 2.70 | 2.65 | -0.05 | -1.85% | 2.63 | 2.70 | 283522 | 7524.78 | 2.15% |
| 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% |
上证大盘股票行情在线 K线走势图
