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
2025-04-03	2.46	2.50	0.03	1.21%	2.38	2.51	102620	2532	0.78%
2025-04-02	2.47	2.47	0.00	0.00%	2.45	2.50	103575	2557	0.79%
2025-04-01	2.50	2.47	-0.03	-1.20%	2.47	2.54	113651	2844	0.86%
2025-03-31	2.56	2.50	-0.06	-2.34%	2.50	2.56	142045	3571	1.08%
2025-03-28	2.61	2.56	-0.05	-1.92%	2.55	2.62	97851	2517	0.74%
2025-03-27	2.62	2.61	-0.03	-1.14%	2.60	2.64	104325	2730	0.79%
2025-03-26	2.52	2.64	0.12	4.76%	2.50	2.69	258920	6787	1.97%
2025-03-25	2.56	2.52	-0.04	-1.56%	2.50	2.56	124876	3157	0.95%
2025-03-24	2.67	2.56	-0.11	-4.12%	2.51	2.67	228795	5880	1.74%
2025-03-21	2.73	2.67	-0.07	-2.55%	2.64	2.73	239163	6405	1.82%
2025-03-20	2.77	2.74	-0.03	-1.08%	2.73	2.80	192704	5324	1.46%
2025-03-19	2.83	2.77	-0.05	-1.77%	2.77	2.84	146733	4084	1.11%
2025-03-18	2.82	2.82	-0.01	-0.35%	2.77	2.84	235159	6594	1.79%
2025-03-17	2.82	2.83	0.00	0.00%	2.79	2.94	331737	9450	2.52%
2025-03-14	2.70	2.83	0.13	4.81%	2.65	2.83	284212	7726	2.16%
2025-03-13	2.79	2.70	-0.10	-3.57%	2.67	2.81	328619	8942	2.50%
2025-03-12	2.72	2.80	0.11	4.09%	2.69	2.94	490655	13790	3.73%
2025-03-11	2.65	2.69	0.02	0.75%	2.62	2.75	230205	6188	1.75%
2025-03-10	2.65	2.67	0.02	0.75%	2.64	2.72	147233	3947	1.12%
2025-03-07	2.69	2.65	-0.06	-2.21%	2.63	2.70	183661	4893	1.39%
2025-03-06	2.67	2.71	0.03	1.12%	2.67	2.74	237691	6459	1.80%
2025-03-05	2.71	2.68	-0.02	-0.74%	2.61	2.71	186901	4958	1.42%
2025-03-04	2.65	2.70	0.03	1.12%	2.63	2.71	175442	4693	1.33%
2025-03-03	2.69	2.67	-0.03	-1.11%	2.63	2.73	231727	6221	1.76%
2025-02-28	2.79	2.70	-0.11	-3.91%	2.68	2.80	275108	7511	2.09%
2025-02-27	2.90	2.81	-0.08	-2.77%	2.76	2.92	361586	10178	2.75%
2025-02-26	2.87	2.89	0.01	0.35%	2.85	2.93	328680	9480	2.50%
2025-02-25	2.91	2.88	-0.06	-2.04%	2.86	2.99	383413	11200	2.91%
2025-02-24	2.88	2.94	0.04	1.38%	2.86	3.02	632180	18741	4.80%
2025-02-21	2.79	2.90	0.11	3.94%	2.75	3.07	653803	19105	4.96%
2025-02-20	2.74	2.79	0.06	2.20%	2.69	2.87	424624	11833	3.22%
2025-02-19	2.69	2.73	0.03	1.11%	2.67	2.74	371348	10021	2.82%
2025-02-18	2.89	2.70	-0.20	-6.90%	2.70	2.89	570906	15825	4.34%
2025-02-17	2.73	2.90	0.14	5.07%	2.71	2.94	1055496	30087	8.01%
2025-02-14	2.61	2.76	0.16	6.15%	2.55	2.86	1163124	32243	8.83%
2025-02-13	2.59	2.60	0.00	0.00%	2.56	2.63	254857	6638	1.94%
2025-02-12	2.57	2.60	0.02	0.78%	2.55	2.60	213694	5513	1.62%
2025-02-11	2.63	2.58	-0.02	-0.77%	2.56	2.69	244629	6338	1.86%
2025-02-10	2.51	2.60	0.09	3.59%	2.50	2.60	293158	7537	2.23%
2025-02-07	2.47	2.51	0.05	2.03%	2.44	2.55	274122	6867	2.08%
2025-02-06	2.43	2.46	0.05	2.07%	2.35	2.47	247301	5992	1.88%
2025-02-05	2.38	2.41	0.03	1.26%	2.38	2.49	161591	3921	1.23%
2025-01-27	2.41	2.38	-0.04	-1.65%	2.34	2.46	189301	4547	1.44%
2025-01-24	2.42	2.42	0.00	0.00%	2.38	2.45	183826	4443	1.40%
2025-01-23	2.51	2.42	-0.04	-1.63%	2.42	2.57	280282	6996	2.13%
2025-01-22	2.61	2.46	-0.16	-6.11%	2.45	2.61	447731	11167	3.40%
2025-01-21	2.51	2.62	0.12	4.80%	2.51	2.75	827429	21767	6.28%
2025-01-20	2.47	2.50	0.03	1.21%	2.43	2.51	187998	4675	1.43%
2025-01-17	2.50	2.47	-0.02	-0.80%	2.43	2.50	146147	3603	1.11%
2025-01-16	2.47	2.49	0.03	1.22%	2.47	2.60	282482	7125	2.14%
2025-01-15	2.50	2.46	-0.01	-0.40%	2.41	2.50	215999	5292	1.64%
2025-01-14	2.37	2.47	0.14	6.01%	2.35	2.48	225722	5479	1.71%
2025-01-13	2.29	2.33	0.02	0.87%	2.23	2.35	162396	3740	1.23%
2025-01-10	2.41	2.31	-0.12	-4.94%	2.31	2.44	228879	5403	1.74%
2025-01-09	2.36	2.43	0.05	2.10%	2.36	2.44	200831	4849	1.52%
2025-01-08	2.40	2.38	-0.02	-0.83%	2.29	2.45	247233	5840	1.88%
2025-01-07	2.35	2.40	0.08	3.45%	2.31	2.40	211534	4986	1.61%
2025-01-06	2.34	2.32	-0.02	-0.85%	2.24	2.36	245770	5660	1.87%
2025-01-03	2.49	2.34	-0.14	-5.65%	2.34	2.50	306160	7306	2.32%
2025-01-02	2.51	2.48	-0.03	-1.20%	2.44	2.53	392569	9787	2.98%
2024-12-31	2.74	2.51	-0.22	-8.06%	2.50	2.77	655667	16963	4.98%
2024-12-30	2.87	2.73	-0.17	-5.86%	2.70	2.88	330606	9106	2.51%
2024-12-27	2.80	2.90	0.11	3.94%	2.79	2.95	263247	7619	2.00%
2024-12-26	2.77	2.79	0.03	1.09%	2.75	2.84	178069	4978	1.35%