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
2026-06-26	2.07	2.01	-0.07	-3.37%	2.00	2.08	326898	6644	2.48%
2026-06-25	2.11	2.08	-0.04	-1.89%	2.05	2.13	283324	5882	2.15%
2026-06-24	2.18	2.12	-0.08	-3.64%	2.10	2.22	398921	8507	3.03%
2026-06-23	2.18	2.20	0.02	0.92%	2.16	2.26	339767	7540	2.58%
2026-06-22	2.21	2.18	-0.04	-1.80%	2.12	2.22	372151	8028	2.83%
2026-06-18	2.23	2.22	-0.05	-2.20%	2.20	2.28	321494	7189	2.44%
2026-06-17	2.30	2.27	-0.03	-1.30%	2.23	2.38	496813	11404	3.77%
2026-06-16	2.29	2.30	0.02	0.88%	2.23	2.32	342417	7775	2.60%
2026-06-15	2.25	2.28	0.04	1.79%	2.25	2.45	577144	13309	4.38%
2026-06-12	2.25	2.24	-0.05	-2.18%	2.06	2.32	707067	15807	5.37%
2026-06-11	2.38	2.29	-0.11	-4.58%	2.22	2.39	687951	15805	5.22%
2026-06-10	2.40	2.40	-0.02	-0.83%	2.35	2.45	264117	6312	2.01%
2026-06-09	2.44	2.42	-0.01	-0.41%	2.37	2.46	241700	5830	1.84%
2026-06-08	2.44	2.43	-0.06	-2.41%	2.37	2.52	282854	6918	2.15%
2026-06-05	2.48	2.49	0.00	0.00%	2.45	2.54	270438	6761	2.05%
2026-06-04	2.54	2.49	-0.07	-2.73%	2.46	2.57	256890	6411	1.95%
2026-06-03	2.58	2.56	-0.03	-1.16%	2.54	2.61	240759	6183	1.83%
2026-06-02	2.70	2.59	-0.07	-2.63%	2.57	2.71	334150	8716	2.54%
2026-06-01	2.56	2.66	0.10	3.91%	2.54	2.70	344351	9106	2.61%
2026-05-29	2.63	2.56	-0.07	-2.66%	2.54	2.67	290519	7568	2.21%
2026-05-28	2.57	2.63	0.06	2.33%	2.54	2.66	263766	6897	2.00%
2026-05-27	2.66	2.57	-0.09	-3.38%	2.55	2.66	302323	7810	2.30%
2026-05-26	2.75	2.66	-0.09	-3.27%	2.62	2.77	364071	9757	2.76%
2026-05-25	2.82	2.75	-0.06	-2.14%	2.71	2.85	334445	9232	2.54%
2026-05-22	2.75	2.81	0.07	2.55%	2.73	2.82	363600	10087	2.76%
2026-05-21	2.89	2.74	-0.21	-7.12%	2.72	2.94	582785	16500	4.43%
2026-05-20	2.92	2.95	0.03	1.03%	2.85	2.96	363804	10552	2.76%
2026-05-19	2.88	2.92	0.04	1.39%	2.88	2.97	435986	12743	3.31%
2026-05-18	2.90	2.88	-0.04	-1.37%	2.82	2.92	422643	12075	3.21%
2026-05-15	2.90	2.92	0.02	0.69%	2.88	2.97	394534	11533	3.00%
2026-05-14	3.02	2.90	-0.12	-3.97%	2.90	3.03	415364	12219	3.15%
2026-05-13	2.93	3.02	0.08	2.72%	2.92	3.04	583284	17396	4.43%
2026-05-12	3.00	2.94	-0.08	-2.65%	2.92	3.03	558617	16536	4.24%
2026-05-11	3.07	3.02	-0.04	-1.31%	2.92	3.09	926923	27895	7.04%
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%