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
2026-05-08	2.90	3.06	0.19	6.62%	2.88	3.15	1298344	39308	9.86%
2026-05-07	2.80	2.87	0.06	2.14%	2.80	2.91	1039001	29747	7.89%
2026-05-06	2.77	2.81	0.16	6.04%	2.70	2.88	1343280	37571	10.20%
2026-04-30	2.62	2.65	0.24	9.96%	2.62	2.65	431286	11417	3.27%
2026-04-29	2.38	2.41	0.05	2.12%	2.36	2.54	401502	9802	3.05%
2026-04-28	2.40	2.36	-0.06	-2.48%	2.34	2.45	316917	7576	2.41%
2026-04-27	2.37	2.42	0.01	0.41%	2.30	2.45	448373	10626	3.40%
2026-04-24	2.50	2.41	-0.06	-2.43%	2.39	2.68	613091	15304	4.66%
2026-04-23	2.54	2.47	-0.08	-3.14%	2.46	2.55	636332	15881	4.83%
2026-04-22	2.59	2.55	-0.02	-0.78%	2.54	2.72	1186104	30976	9.01%
2026-04-21	2.35	2.57	0.23	9.83%	2.33	2.57	451462	11443	3.43%
2026-04-20	2.33	2.34	0.01	0.43%	2.31	2.35	139370	3250	1.06%
2026-04-17	2.38	2.33	-0.05	-2.10%	2.30	2.39	203091	4731	1.54%
2026-04-16	2.35	2.38	0.04	1.71%	2.31	2.39	162629	3829	1.23%
2026-04-15	2.41	2.34	-0.07	-2.90%	2.33	2.41	193802	4573	1.47%
2026-04-14	2.42	2.41	-0.01	-0.41%	2.36	2.44	161594	3871	1.23%
2026-04-13	2.38	2.42	0.02	0.83%	2.35	2.42	238566	5690	1.81%
2026-04-10	2.44	2.40	-0.02	-0.83%	2.40	2.46	175787	4258	1.33%
2026-04-09	2.45	2.42	-0.03	-1.22%	2.40	2.48	236946	5769	1.80%
2026-04-08	2.35	2.45	0.14	6.06%	2.35	2.50	364733	8848	2.77%
2026-04-07	2.23	2.31	0.08	3.59%	2.20	2.31	217102	4937	1.65%
2026-04-03	2.37	2.23	-0.14	-5.91%	2.20	2.37	331077	7458	2.51%
2026-04-02	2.44	2.37	-0.07	-2.87%	2.36	2.46	176321	4230	1.34%
2026-04-01	2.47	2.44	0.00	0.00%	2.41	2.49	243134	5916	1.85%
2026-03-31	2.48	2.44	-0.04	-1.61%	2.43	2.52	166730	4134	1.27%
2026-03-30	2.46	2.48	0.02	0.81%	2.41	2.49	174246	4280	1.32%
2026-03-27	2.43	2.46	0.02	0.82%	2.41	2.48	147507	3624	1.12%
2026-03-26	2.50	2.44	-0.08	-3.17%	2.43	2.54	164784	4080	1.25%
2026-03-25	2.48	2.52	0.06	2.44%	2.46	2.52	190732	4753	1.45%
2026-03-24	2.36	2.46	0.14	6.03%	2.32	2.47	371623	8908	2.82%
2026-03-23	2.41	2.32	-0.13	-5.31%	2.29	2.43	358895	8494	2.73%
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%