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 |
|---|
| 2026-03-26 | 9.42 | 9.14 | -0.23 | -2.45% | 9.11 | 9.42 | 167840 | 15495.00 | 2.82% |
| 2026-03-25 | 9.21 | 9.37 | 0.18 | 1.96% | 9.21 | 9.45 | 208603 | 19515.16 | 3.51% |
| 2026-03-24 | 9.04 | 9.19 | 0.34 | 3.84% | 8.96 | 9.20 | 233900 | 21215.07 | 3.93% |
| 2026-03-23 | 9.40 | 8.85 | -0.56 | -5.95% | 8.78 | 9.43 | 265483 | 24028.29 | 4.46% |
| 2026-03-20 | 9.73 | 9.41 | -0.33 | -3.39% | 9.39 | 9.82 | 220258 | 21012.31 | 3.70% |
| 2026-03-19 | 9.70 | 9.74 | -0.16 | -1.62% | 9.67 | 9.85 | 177281 | 17278.87 | 2.98% |
| 2026-03-18 | 9.72 | 9.90 | 0.19 | 1.96% | 9.68 | 9.92 | 189751 | 18591.19 | 3.19% |
| 2026-03-17 | 10.12 | 9.71 | -0.36 | -3.57% | 9.70 | 10.13 | 278546 | 27538.94 | 4.68% |
| 2026-03-16 | 10.02 | 10.07 | 0.07 | 0.70% | 9.82 | 10.10 | 315031 | 31413.34 | 5.30% |
| 2026-03-13 | 10.30 | 10.00 | -0.35 | -3.38% | 9.96 | 10.32 | 366299 | 37093.32 | 6.16% |
| 2026-03-12 | 10.64 | 10.35 | -0.31 | -2.91% | 10.34 | 10.65 | 331085 | 34608.11 | 5.57% |
| 2026-03-11 | 10.80 | 10.66 | -0.17 | -1.57% | 10.57 | 10.87 | 429916 | 45987.91 | 7.23% |
| 2026-03-10 | 10.97 | 10.83 | 0.04 | 0.37% | 10.70 | 11.05 | 438993 | 47629.35 | 7.38% |
| 2026-03-09 | 10.45 | 10.79 | -0.05 | -0.46% | 10.36 | 10.80 | 454410 | 48005.90 | 7.64% |
| 2026-03-06 | 10.95 | 10.84 | -0.29 | -2.61% | 10.78 | 11.11 | 522139 | 56893.12 | 8.78% |
| 2026-03-05 | 10.80 | 11.13 | 0.67 | 6.41% | 10.69 | 11.35 | 884622 | 97875.14 | 14.87% |
| 2026-03-04 | 10.29 | 10.46 | -0.09 | -0.85% | 10.21 | 10.68 | 454352 | 47585.11 | 7.64% |
| 2026-03-03 | 10.95 | 10.55 | -0.42 | -3.83% | 10.50 | 11.16 | 673370 | 72644.95 | 11.32% |
| 2026-03-02 | 11.30 | 10.97 | -0.92 | -7.74% | 10.86 | 11.50 | 959783 | 106499.43 | 16.14% |
| 2026-02-27 | 12.30 | 11.89 | -0.76 | -6.01% | 11.80 | 12.40 | 1244003 | 149400.44 | 20.92% |
| 2026-02-26 | 12.97 | 12.65 | -0.32 | -2.47% | 12.31 | 13.26 | 1434032 | 182087.97 | 24.11% |
| 2026-02-25 | 12.43 | 12.97 | 0.12 | 0.93% | 12.41 | 14.00 | 1865038 | 248361.70 | 31.36% |
| 2026-02-24 | 12.50 | 12.85 | 1.17 | 10.02% | 11.75 | 12.85 | 1961514 | 242973.00 | 32.98% |
| 2026-02-13 | 10.94 | 11.68 | 1.06 | 9.98% | 10.85 | 11.68 | 1482971 | 170863.14 | 24.93% |
| 2026-02-12 | 11.01 | 10.62 | -0.66 | -5.85% | 10.51 | 11.58 | 1287966 | 140544.88 | 21.65% |
| 2026-02-11 | 11.84 | 11.28 | 0.32 | 2.92% | 11.10 | 12.06 | 1933527 | 224851.50 | 32.51% |
| 2026-02-10 | 10.90 | 10.96 | 1.00 | 10.04% | 10.61 | 10.96 | 491215 | 53467.89 | 8.26% |
| 2026-02-09 | 9.96 | 9.96 | 0.91 | 10.06% | 9.96 | 9.96 | 218974 | 21809.85 | 3.68% |
| 2026-02-06 | 9.00 | 9.05 | 0.00 | 0.00% | 8.85 | 9.17 | 159164 | 14357.80 | 2.68% |
| 2026-02-05 | 9.00 | 9.05 | 0.00 | 0.00% | 8.95 | 9.18 | 150468 | 13673.68 | 2.53% |
| 2026-02-04 | 9.17 | 9.05 | -0.18 | -1.95% | 8.94 | 9.25 | 231666 | 20949.18 | 3.89% |
| 2026-02-03 | 9.16 | 9.23 | 0.20 | 2.21% | 9.07 | 9.25 | 146796 | 13468.45 | 2.47% |
| 2026-02-02 | 9.03 | 9.03 | -0.27 | -2.90% | 9.02 | 9.34 | 188725 | 17282.07 | 3.17% |
| 2026-01-30 | 9.28 | 9.30 | -0.04 | -0.43% | 9.18 | 9.42 | 204992 | 19111.03 | 3.45% |
| 2026-01-29 | 9.16 | 9.34 | 0.18 | 1.97% | 9.00 | 9.58 | 335098 | 31416.71 | 5.63% |
| 2026-01-28 | 9.28 | 9.16 | -0.19 | -2.03% | 9.15 | 9.42 | 189656 | 17549.61 | 3.19% |
| 2026-01-27 | 9.42 | 9.35 | -0.09 | -0.95% | 9.15 | 9.63 | 222901 | 20718.61 | 3.75% |
| 2026-01-26 | 9.78 | 9.44 | -0.25 | -2.58% | 9.27 | 9.81 | 248923 | 23518.80 | 4.19% |
| 2026-01-23 | 9.58 | 9.69 | 0.14 | 1.47% | 9.46 | 9.77 | 253266 | 24381.55 | 4.26% |
| 2026-01-22 | 9.28 | 9.55 | 0.26 | 2.80% | 9.19 | 9.70 | 431766 | 40993.87 | 7.26% |
| 2026-01-21 | 9.92 | 9.29 | -1.01 | -9.81% | 9.27 | 10.03 | 705030 | 67452.54 | 11.85% |
| 2026-01-20 | 10.40 | 10.30 | -0.03 | -0.29% | 10.21 | 10.47 | 176617 | 18243.84 | 2.97% |
| 2026-01-19 | 10.31 | 10.33 | -0.06 | -0.58% | 10.23 | 10.48 | 146846 | 15212.88 | 2.47% |
| 2026-01-16 | 10.73 | 10.39 | -0.34 | -3.17% | 10.21 | 10.76 | 257788 | 26836.44 | 4.33% |
| 2026-01-15 | 10.82 | 10.73 | -0.18 | -1.65% | 10.61 | 10.97 | 268876 | 28868.82 | 4.52% |
| 2026-01-14 | 10.50 | 10.91 | 0.30 | 2.83% | 10.50 | 11.27 | 547255 | 59875.28 | 9.20% |
| 2026-01-13 | 11.07 | 10.61 | -0.23 | -2.12% | 10.52 | 11.11 | 464810 | 50039.89 | 7.81% |
| 2026-01-12 | 10.59 | 10.84 | 0.46 | 4.43% | 10.50 | 10.87 | 519131 | 55583.80 | 8.73% |
| 2026-01-09 | 10.03 | 10.38 | 0.38 | 3.80% | 10.01 | 10.38 | 298280 | 30665.50 | 5.01% |
| 2026-01-08 | 10.05 | 10.00 | 0.02 | 0.20% | 9.86 | 10.13 | 150940 | 15096.92 | 2.54% |
| 2026-01-07 | 10.16 | 9.98 | -0.26 | -2.54% | 9.95 | 10.28 | 265721 | 26801.17 | 4.47% |
| 2026-01-06 | 10.00 | 10.24 | 0.21 | 2.09% | 9.90 | 10.35 | 487175 | 49831.36 | 8.19% |
| 2026-01-05 | 9.34 | 10.03 | 0.67 | 7.16% | 9.31 | 10.18 | 474615 | 46578.54 | 7.98% |
| 2025-12-31 | 9.19 | 9.36 | 0.15 | 1.63% | 9.18 | 9.39 | 122153 | 11371.96 | 2.05% |
| 2025-12-30 | 9.14 | 9.21 | 0.06 | 0.66% | 9.11 | 9.28 | 75931 | 6993.61 | 1.28% |
| 2025-12-29 | 9.12 | 9.15 | -0.02 | -0.22% | 9.09 | 9.18 | 68653 | 6274.70 | 1.15% |
| 2025-12-26 | 9.18 | 9.17 | -0.01 | -0.11% | 9.10 | 9.24 | 69974 | 6426.79 | 1.18% |
| 2025-12-25 | 9.08 | 9.18 | 0.07 | 0.77% | 9.08 | 9.20 | 69451 | 6353.43 | 1.17% |
| 2025-12-24 | 8.93 | 9.11 | 0.14 | 1.56% | 8.93 | 9.14 | 62415 | 5661.61 | 1.05% |
| 2025-12-23 | 9.08 | 8.97 | -0.14 | -1.54% | 8.94 | 9.11 | 77287 | 6964.27 | 1.30% |
| 2025-12-22 | 9.16 | 9.11 | 0.00 | 0.00% | 9.08 | 9.17 | 75992 | 6935.32 | 1.28% |
| 2025-12-19 | 9.01 | 9.11 | 0.15 | 1.67% | 8.95 | 9.11 | 90046 | 8149.94 | 1.51% |
| 2025-12-18 | 8.90 | 8.96 | 0.02 | 0.22% | 8.84 | 9.04 | 81602 | 7325.25 | 1.37% |
| 2025-12-17 | 8.95 | 8.94 | 0.01 | 0.11% | 8.72 | 8.98 | 109332 | 9670.87 | 1.84% |
| 2025-12-16 | 9.12 | 8.93 | -0.18 | -1.98% | 8.93 | 9.15 | 91106 | 8206.25 | 1.53% |
| 2025-12-15 | 9.19 | 9.11 | -0.11 | -1.19% | 9.10 | 9.26 | 79023 | 7235.18 | 1.33% |
| 2025-12-12 | 9.31 | 9.22 | -0.07 | -0.75% | 9.19 | 9.35 | 110835 | 10285.84 | 1.86% |
| 2025-12-11 | 9.42 | 9.29 | -0.16 | -1.69% | 9.27 | 9.48 | 110049 | 10309.34 | 1.85% |
| 2025-12-10 | 9.46 | 9.45 | -0.08 | -0.84% | 9.35 | 9.57 | 115268 | 10907.36 | 1.94% |
| 2025-12-09 | 9.45 | 9.53 | 0.07 | 0.74% | 9.41 | 9.80 | 137826 | 13208.89 | 2.32% |
| 2025-12-08 | 9.44 | 9.46 | 0.03 | 0.32% | 9.41 | 9.55 | 96228 | 9128.84 | 1.62% |
| 2025-12-05 | 9.37 | 9.43 | 0.06 | 0.64% | 9.27 | 9.44 | 102920 | 9639.74 | 1.73% |
| 2025-12-04 | 9.58 | 9.37 | -0.21 | -2.19% | 9.30 | 9.59 | 148384 | 13951.61 | 2.49% |
| 2025-12-03 | 10.07 | 9.58 | -0.52 | -5.15% | 9.55 | 10.08 | 240725 | 23439.41 | 4.05% |
| 2025-12-02 | 10.07 | 10.10 | 0.00 | 0.00% | 9.91 | 10.16 | 168523 | 16884.82 | 2.83% |
| 2025-12-01 | 9.95 | 10.10 | 0.12 | 1.20% | 9.90 | 10.21 | 207797 | 20967.11 | 3.49% |
| 2025-11-28 | 9.99 | 9.98 | -0.01 | -0.10% | 9.86 | 10.08 | 188138 | 18703.34 | 3.16% |
| 2025-11-27 | 10.08 | 9.99 | -0.11 | -1.09% | 9.97 | 10.19 | 193533 | 19432.72 | 3.25% |
| 2025-11-26 | 10.33 | 10.10 | -0.29 | -2.79% | 10.08 | 10.42 | 294852 | 30021.64 | 4.96% |
| 2025-11-25 | 10.23 | 10.39 | -0.01 | -0.10% | 10.22 | 10.60 | 483997 | 50543.14 | 8.14% |
上证大盘股票行情在线 K线走势图
风语筑(603466)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
