全筑股份 (603030) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.55	2.45	-0.08	-3.16%	2.43	2.56	302578	7496	2.30%
2026-03-19	2.60	2.53	-0.08	-3.07%	2.52	2.63	228429	5867	1.73%
2026-03-18	2.61	2.61	-0.01	-0.38%	2.56	2.63	233670	6044	1.77%
2026-03-17	2.64	2.62	-0.02	-0.76%	2.61	2.69	218593	5801	1.66%
2026-03-16	2.63	2.64	0.02	0.76%	2.61	2.67	180465	4759	1.37%
2026-03-13	2.62	2.62	-0.01	-0.38%	2.61	2.67	187349	4943	1.42%
2026-03-12	2.66	2.63	-0.04	-1.50%	2.62	2.68	176797	4670	1.34%
2026-03-11	2.72	2.67	-0.04	-1.48%	2.65	2.72	170594	4553	1.30%
2026-03-10	2.69	2.71	0.04	1.50%	2.68	2.72	143070	3870	1.09%
2026-03-09	2.67	2.67	-0.03	-1.11%	2.61	2.70	204684	5423	1.55%
2026-03-06	2.62	2.70	0.07	2.66%	2.61	2.71	184979	4941	1.40%
2026-03-05	2.63	2.63	0.03	1.15%	2.62	2.67	213976	5661	1.62%
2026-03-04	2.60	2.60	-0.01	-0.38%	2.56	2.63	187652	4870	1.42%
2026-03-03	2.74	2.61	-0.12	-4.40%	2.61	2.76	365001	9724	2.77%
2026-03-02	2.81	2.73	-0.11	-3.87%	2.70	2.83	371011	10183	2.82%
2026-02-27	2.85	2.84	0.00	0.00%	2.82	2.87	200171	5682	1.52%
2026-02-26	2.94	2.84	-0.09	-3.07%	2.83	2.95	321813	9219	2.44%
2026-02-25	2.88	2.93	0.05	1.74%	2.87	2.97	356454	10457	2.71%
2026-02-24	2.87	2.88	0.07	2.49%	2.84	2.93	363779	10505	2.76%
2026-02-13	2.86	2.81	-0.05	-1.75%	2.80	2.88	201934	5738	1.53%
2026-02-12	2.89	2.86	-0.04	-1.38%	2.84	2.90	226504	6482	1.72%
2026-02-11	2.91	2.90	0.00	0.00%	2.90	2.98	185243	5419	1.41%
2026-02-10	2.92	2.90	-0.02	-0.68%	2.89	2.94	178765	5218	1.36%
2026-02-09	2.91	2.92	0.02	0.69%	2.87	2.93	222681	6466	1.69%
2026-02-06	2.85	2.90	0.03	1.05%	2.83	2.93	214281	6179	1.63%
2026-02-05	2.81	2.87	0.05	1.77%	2.79	2.91	276434	7926	2.10%
2026-02-04	2.80	2.82	0.02	0.71%	2.77	2.83	175980	4922	1.34%
2026-02-03	2.81	2.80	0.02	0.72%	2.75	2.83	231518	6446	1.76%
2026-02-02	2.78	2.78	-0.09	-3.14%	2.70	2.84	475508	13205	3.61%
2026-01-30	2.88	2.87	-0.03	-1.03%	2.85	2.91	249203	7154	1.89%
2026-01-29	2.92	2.90	-0.02	-0.68%	2.89	2.95	263469	7675	2.00%
2026-01-28	2.99	2.92	-0.09	-2.99%	2.92	3.02	333501	9877	2.53%
2026-01-27	3.10	3.01	-0.10	-3.22%	2.98	3.11	454198	13691	3.45%
2026-01-26	3.04	3.11	0.07	2.30%	3.04	3.27	898787	28249	6.82%
2026-01-23	2.95	3.04	0.08	2.70%	2.94	3.05	533816	16050	4.05%
2026-01-22	2.91	2.96	0.06	2.07%	2.88	2.96	318388	9319	2.42%
2026-01-21	2.89	2.90	-0.01	-0.34%	2.87	2.94	236748	6865	1.80%
2026-01-20	2.97	2.91	-0.05	-1.69%	2.90	3.00	297420	8753	2.26%
2026-01-19	2.90	2.96	0.07	2.42%	2.84	3.03	498593	14607	3.79%
2026-01-16	2.89	2.89	0.00	0.00%	2.84	2.90	288239	8267	2.19%
2026-01-15	2.97	2.89	-0.09	-3.02%	2.87	2.98	411550	11996	3.13%
2026-01-14	3.03	2.98	-0.04	-1.32%	2.96	3.05	467011	14030	3.55%
2026-01-13	3.01	3.02	0.01	0.33%	2.98	3.07	451729	13690	3.43%
2026-01-12	2.99	3.01	0.01	0.33%	2.97	3.02	403821	12126	3.07%
2026-01-09	3.06	3.00	-0.03	-0.99%	2.97	3.06	294251	8824	2.23%
2026-01-08	2.94	3.03	0.08	2.71%	2.93	3.03	362901	10892	2.76%
2026-01-07	3.01	2.95	-0.06	-1.99%	2.94	3.01	309561	9173	2.35%
2026-01-06	2.98	3.01	0.01	0.33%	2.98	3.04	310922	9355	2.36%
2026-01-05	2.95	3.00	0.04	1.35%	2.94	3.01	235751	7014	1.79%
2025-12-31	2.99	2.96	-0.03	-1.00%	2.93	3.00	208483	6160	1.58%
2025-12-30	3.01	2.99	-0.05	-1.64%	2.96	3.02	294338	8772	2.24%
2025-12-29	3.07	3.04	-0.04	-1.30%	2.98	3.09	509551	15378	3.87%
2025-12-26	2.95	3.08	0.14	4.76%	2.93	3.23	921847	28587	7.00%
2025-12-25	2.87	2.94	0.07	2.44%	2.87	2.95	322266	9402	2.45%
2025-12-24	2.90	2.87	-0.01	-0.35%	2.85	2.90	203702	5841	1.55%
2025-12-23	2.96	2.88	-0.08	-2.70%	2.86	2.99	354105	10303	2.69%
2025-12-22	2.95	2.96	0.01	0.34%	2.95	3.01	239286	7118	1.82%
2025-12-19	2.86	2.95	0.06	2.08%	2.86	2.97	356548	10477	2.71%
2025-12-18	2.85	2.89	0.03	1.05%	2.82	3.06	525505	15547	3.99%
2025-12-17	2.86	2.86	-0.02	-0.69%	2.78	2.88	384735	10866	2.92%
2025-12-16	2.91	2.88	-0.05	-1.71%	2.86	2.95	217884	6315	1.65%
2025-12-15	2.88	2.93	0.02	0.69%	2.87	3.06	324612	9593	2.46%
2025-12-12	2.94	2.91	-0.05	-1.69%	2.91	2.97	277351	8124	2.11%