风语筑(603466)股票行情
风语筑(603466)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 |
|---|
| 2025-08-01 | 10.67 | 10.67 | 0.00 | 0.00% | 10.46 | 10.75 | 205099 | 21656.64 | 3.45% |
| 2025-07-31 | 10.67 | 10.67 | -0.06 | -0.56% | 10.61 | 10.86 | 190508 | 20434.02 | 3.20% |
| 2025-07-30 | 10.78 | 10.73 | -0.09 | -0.83% | 10.60 | 10.93 | 243168 | 26154.07 | 4.09% |
| 2025-07-29 | 10.95 | 10.82 | -0.13 | -1.19% | 10.60 | 10.95 | 348672 | 37383.53 | 5.86% |
| 2025-07-28 | 10.85 | 10.95 | 0.10 | 0.92% | 10.84 | 11.04 | 411299 | 44940.05 | 6.92% |
| 2025-07-25 | 10.71 | 10.85 | 0.13 | 1.21% | 10.60 | 11.00 | 315140 | 34180.87 | 5.30% |
| 2025-07-24 | 10.61 | 10.72 | -0.05 | -0.46% | 10.53 | 10.79 | 304226 | 32407.72 | 5.11% |
| 2025-07-23 | 10.68 | 10.77 | 0.08 | 0.75% | 10.68 | 11.05 | 472083 | 51083.07 | 7.94% |
| 2025-07-22 | 10.49 | 10.69 | 0.20 | 1.91% | 10.32 | 11.05 | 497666 | 53429.87 | 8.37% |
| 2025-07-21 | 10.45 | 10.49 | 0.39 | 3.86% | 10.45 | 11.10 | 491845 | 52765.97 | 8.27% |
| 2025-07-18 | 10.19 | 10.10 | -0.04 | -0.39% | 10.05 | 10.23 | 94257 | 9525.66 | 1.58% |
| 2025-07-17 | 10.06 | 10.14 | 0.01 | 0.10% | 10.02 | 10.18 | 92173 | 9328.89 | 1.55% |
| 2025-07-16 | 10.07 | 10.13 | 0.04 | 0.40% | 10.05 | 10.28 | 112492 | 11438.97 | 1.89% |
| 2025-07-15 | 10.13 | 10.09 | -0.04 | -0.39% | 9.95 | 10.22 | 126505 | 12734.18 | 2.13% |
| 2025-07-14 | 10.35 | 10.13 | -0.35 | -3.34% | 9.98 | 10.35 | 193748 | 19564.79 | 3.26% |
| 2025-07-11 | 10.44 | 10.48 | 0.01 | 0.10% | 10.35 | 10.56 | 138199 | 14460.35 | 2.32% |
| 2025-07-10 | 10.45 | 10.47 | -0.10 | -0.95% | 10.36 | 10.54 | 146886 | 15330.00 | 2.47% |
| 2025-07-09 | 10.20 | 10.57 | 0.41 | 4.04% | 10.11 | 10.62 | 278112 | 29086.76 | 4.68% |
| 2025-07-08 | 10.04 | 10.16 | 0.11 | 1.09% | 9.97 | 10.16 | 103257 | 10442.59 | 1.74% |
| 2025-07-07 | 9.91 | 10.05 | 0.15 | 1.52% | 9.86 | 10.15 | 118658 | 11910.17 | 1.99% |
| 2025-07-04 | 9.95 | 9.90 | -0.03 | -0.30% | 9.80 | 10.01 | 90121 | 8945.15 | 1.52% |
| 2025-07-03 | 9.89 | 9.93 | 0.04 | 0.40% | 9.88 | 10.02 | 73061 | 7264.08 | 1.23% |
| 2025-07-02 | 10.07 | 9.89 | -0.18 | -1.79% | 9.84 | 10.07 | 95047 | 9433.31 | 1.60% |
| 2025-07-01 | 10.18 | 10.07 | -0.02 | -0.20% | 9.97 | 10.18 | 98955 | 9935.92 | 1.66% |
| 2025-06-30 | 9.76 | 10.09 | 0.35 | 3.59% | 9.70 | 10.12 | 170043 | 16960.52 | 2.86% |
| 2025-06-27 | 9.75 | 9.74 | -0.02 | -0.20% | 9.66 | 9.86 | 108095 | 10540.05 | 1.82% |
| 2025-06-26 | 9.59 | 9.76 | 0.17 | 1.77% | 9.51 | 9.94 | 159494 | 15561.48 | 2.68% |
| 2025-06-25 | 9.54 | 9.59 | 0.05 | 0.52% | 9.47 | 9.60 | 94140 | 8974.00 | 1.58% |
| 2025-06-24 | 9.41 | 9.54 | 0.14 | 1.49% | 9.41 | 9.58 | 83668 | 7969.21 | 1.41% |
| 2025-06-23 | 9.17 | 9.40 | 0.17 | 1.84% | 9.15 | 9.45 | 89199 | 8344.54 | 1.50% |
| 2025-06-20 | 9.33 | 9.23 | -0.14 | -1.49% | 9.20 | 9.43 | 88676 | 8252.15 | 1.49% |
| 2025-06-19 | 9.53 | 9.37 | -0.12 | -1.26% | 9.35 | 9.54 | 88329 | 8337.56 | 1.49% |
| 2025-06-18 | 9.60 | 9.49 | -0.16 | -1.66% | 9.40 | 9.64 | 119760 | 11368.61 | 2.01% |
| 2025-06-17 | 9.94 | 9.65 | -0.29 | -2.92% | 9.60 | 9.95 | 150337 | 14663.32 | 2.53% |
| 2025-06-16 | 9.58 | 9.94 | 0.22 | 2.26% | 9.58 | 10.01 | 146320 | 14485.32 | 2.46% |
| 2025-06-13 | 10.03 | 9.72 | -0.37 | -3.67% | 9.66 | 10.05 | 233014 | 22815.84 | 3.92% |
| 2025-06-12 | 9.88 | 10.09 | -0.43 | -4.09% | 9.88 | 10.25 | 295599 | 29753.98 | 4.97% |
| 2025-06-11 | 10.30 | 10.52 | 0.17 | 1.64% | 10.28 | 10.58 | 203377 | 21247.49 | 3.42% |
| 2025-06-10 | 10.41 | 10.35 | -0.09 | -0.86% | 10.15 | 10.48 | 128245 | 13231.50 | 2.16% |
| 2025-06-09 | 10.36 | 10.44 | 0.08 | 0.77% | 10.30 | 10.47 | 125152 | 13033.19 | 2.10% |
| 2025-06-06 | 10.40 | 10.36 | -0.03 | -0.29% | 10.22 | 10.43 | 113208 | 11666.90 | 1.90% |
| 2025-06-05 | 10.24 | 10.39 | 0.12 | 1.17% | 10.15 | 10.45 | 164756 | 17046.09 | 2.77% |
| 2025-06-04 | 10.15 | 10.27 | 0.08 | 0.79% | 10.11 | 10.32 | 182066 | 18646.33 | 3.06% |
| 2025-06-03 | 10.08 | 10.19 | 0.04 | 0.39% | 10.06 | 10.40 | 130045 | 13340.94 | 2.19% |
| 2025-05-30 | 10.26 | 10.15 | -0.30 | -2.87% | 10.12 | 10.42 | 164353 | 16796.85 | 2.76% |
| 2025-05-29 | 9.94 | 10.45 | 0.49 | 4.92% | 9.89 | 10.69 | 268681 | 27795.63 | 4.52% |
| 2025-05-28 | 10.01 | 9.96 | -0.08 | -0.80% | 9.81 | 10.06 | 89806 | 8902.96 | 1.51% |
| 2025-05-27 | 10.01 | 10.04 | 0.03 | 0.30% | 9.90 | 10.07 | 77266 | 7730.89 | 1.30% |
| 2025-05-26 | 9.90 | 10.21 | 0.28 | 2.82% | 9.90 | 10.22 | 98016 | 9929.77 | 1.65% |
| 2025-05-23 | 10.15 | 9.93 | -0.24 | -2.36% | 9.91 | 10.21 | 101352 | 10200.98 | 1.70% |
| 2025-05-22 | 10.28 | 10.17 | -0.11 | -1.07% | 10.08 | 10.35 | 81086 | 8274.73 | 1.36% |
| 2025-05-21 | 10.36 | 10.28 | -0.14 | -1.34% | 10.22 | 10.42 | 85113 | 8757.94 | 1.43% |
| 2025-05-20 | 10.23 | 10.42 | 0.19 | 1.86% | 10.13 | 10.45 | 111095 | 11488.38 | 1.87% |
| 2025-05-19 | 10.27 | 10.23 | 0.02 | 0.20% | 10.06 | 10.31 | 79593 | 8116.90 | 1.34% |
| 2025-05-16 | 10.19 | 10.21 | 0.02 | 0.20% | 10.15 | 10.31 | 93606 | 9590.52 | 1.57% |
| 2025-05-15 | 10.38 | 10.19 | -0.20 | -1.92% | 10.13 | 10.38 | 107227 | 10955.77 | 1.80% |
| 2025-05-14 | 10.40 | 10.39 | -0.07 | -0.67% | 10.30 | 10.49 | 116540 | 12098.84 | 1.96% |
| 2025-05-13 | 10.60 | 10.46 | -0.13 | -1.23% | 10.40 | 10.70 | 130290 | 13693.79 | 2.19% |
| 2025-05-12 | 10.50 | 10.59 | 0.19 | 1.83% | 10.45 | 10.75 | 127783 | 13524.42 | 2.15% |
| 2025-05-09 | 10.60 | 10.40 | -0.24 | -2.26% | 10.31 | 10.65 | 180762 | 18817.75 | 3.04% |
| 2025-05-08 | 10.60 | 10.64 | -0.09 | -0.84% | 10.56 | 10.76 | 164498 | 17522.79 | 2.77% |
| 2025-05-07 | 10.80 | 10.73 | 0.05 | 0.47% | 10.61 | 10.86 | 207689 | 22244.09 | 3.49% |
| 2025-05-06 | 10.44 | 10.68 | 0.25 | 2.40% | 10.32 | 10.68 | 214835 | 22709.77 | 3.61% |
| 2025-04-30 | 10.38 | 10.43 | 0.16 | 1.56% | 10.31 | 10.57 | 214225 | 22330.55 | 3.60% |
| 2025-04-29 | 10.06 | 10.27 | 0.17 | 1.68% | 10.03 | 10.32 | 172915 | 17675.00 | 2.91% |
| 2025-04-28 | 10.10 | 10.10 | -0.05 | -0.49% | 10.00 | 10.24 | 141905 | 14373.10 | 2.39% |
| 2025-04-25 | 10.05 | 10.15 | 0.10 | 1.00% | 10.02 | 10.24 | 171516 | 17374.80 | 2.88% |
| 2025-04-24 | 10.15 | 10.05 | -0.17 | -1.66% | 9.99 | 10.30 | 220386 | 22304.23 | 3.71% |
| 2025-04-23 | 10.09 | 10.22 | 0.12 | 1.19% | 10.09 | 10.45 | 304006 | 31162.86 | 5.11% |
| 2025-04-22 | 10.08 | 10.10 | -0.17 | -1.66% | 9.90 | 10.17 | 307625 | 30872.95 | 5.17% |
| 2025-04-21 | 9.84 | 10.27 | 0.73 | 7.65% | 9.66 | 10.47 | 439363 | 44371.16 | 7.39% |
| 2025-04-18 | 9.39 | 9.54 | 0.06 | 0.63% | 9.39 | 9.90 | 300476 | 29133.69 | 5.05% |
| 2025-04-17 | 9.40 | 9.48 | 0.52 | 5.80% | 9.14 | 9.58 | 354960 | 33267.76 | 5.97% |
| 2025-04-16 | 8.82 | 8.96 | 0.03 | 0.34% | 8.79 | 9.18 | 220781 | 19829.54 | 3.71% |
| 2025-04-15 | 8.94 | 8.93 | 0.04 | 0.45% | 8.81 | 9.08 | 113086 | 10074.39 | 1.90% |
| 2025-04-14 | 8.83 | 8.89 | 0.24 | 2.77% | 8.75 | 9.01 | 139495 | 12404.49 | 2.35% |
| 2025-04-11 | 8.37 | 8.65 | 0.16 | 1.88% | 8.35 | 8.84 | 188755 | 16300.35 | 3.17% |
| 2025-04-10 | 8.49 | 8.49 | 0.19 | 2.29% | 8.45 | 8.73 | 196737 | 16909.55 | 3.31% |
| 2025-04-09 | 7.95 | 8.30 | 0.16 | 1.97% | 7.34 | 8.39 | 268599 | 21309.77 | 4.52% |
| 2025-04-08 | 8.50 | 8.14 | -0.70 | -7.92% | 7.96 | 8.71 | 370682 | 30495.80 | 6.23% |
上证大盘股票行情在线 K线走势图
