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
2026-08-21	2.06	2.09	0.02	0.97%	2.01	2.09	267734	5497	2.03%
2026-08-20	2.01	2.07	0.06	2.99%	2.01	2.09	273806	5649	2.08%
2026-08-19	2.10	2.01	-0.07	-3.37%	2.00	2.10	274389	5564	2.08%
2026-08-18	2.10	2.08	-0.01	-0.48%	2.06	2.10	185754	3858	1.41%
2026-08-17	2.06	2.09	0.04	1.95%	2.05	2.10	267156	5558	2.03%
2026-08-14	2.12	2.05	-0.05	-2.38%	2.02	2.13	311461	6383	2.37%
2026-08-13	2.14	2.10	-0.04	-1.87%	2.09	2.15	292077	6166	2.22%
2026-08-12	2.06	2.14	0.07	3.38%	2.05	2.15	345428	7303	2.62%
2026-08-11	2.08	2.07	0.00	0.00%	2.02	2.09	263568	5421	2.00%
2026-08-10	2.01	2.07	0.05	2.48%	1.99	2.08	280342	5728	2.13%
2026-08-07	2.04	2.02	-0.02	-0.98%	1.96	2.04	287899	5743	2.19%
2026-08-06	2.02	2.04	0.01	0.49%	1.98	2.04	274630	5528	2.09%
2026-08-05	2.00	2.03	0.03	1.50%	1.99	2.05	341885	6904	2.60%
2026-08-04	1.96	2.00	0.04	2.04%	1.95	2.02	371328	7390	2.82%
2026-08-03	1.89	1.96	0.06	3.16%	1.89	1.97	300517	5809	2.28%
2026-07-31	1.84	1.90	0.04	2.15%	1.84	1.92	329655	6248	2.50%
2026-07-30	1.91	1.86	-0.04	-2.11%	1.84	1.97	434083	8254	3.30%
2026-07-29	1.85	1.90	0.05	2.70%	1.84	1.92	390519	7375	2.97%
2026-07-28	1.82	1.85	0.03	1.65%	1.80	1.88	379691	7045	2.88%
2026-07-27	1.75	1.82	0.07	4.00%	1.73	1.83	380314	6846	2.89%
2026-07-24	1.81	1.75	-0.06	-3.31%	1.74	1.81	337214	5960	2.56%
2026-07-23	1.73	1.81	0.06	3.43%	1.73	1.82	399421	7105	3.03%
2026-07-22	1.76	1.75	-0.02	-1.13%	1.74	1.81	340339	6024	2.58%
2026-07-21	1.80	1.77	-0.03	-1.67%	1.65	1.80	525147	9062	3.99%
2026-07-20	1.85	1.80	-0.05	-2.70%	1.77	1.90	400103	7343	3.04%
2026-07-17	1.96	1.85	-0.12	-6.09%	1.82	1.99	500906	9436	3.80%
2026-07-16	1.95	1.97	0.00	0.00%	1.91	2.01	343666	6767	2.61%
2026-07-15	1.93	1.97	0.03	1.55%	1.91	2.01	399329	7855	3.03%
2026-07-14	1.85	1.94	0.08	4.30%	1.84	1.94	401742	7591	3.05%
2026-07-13	1.99	1.86	-0.15	-7.46%	1.84	2.01	487892	9285	3.70%
2026-07-10	1.94	2.01	0.06	3.08%	1.90	2.06	494706	9912	3.76%
2026-07-09	1.93	1.95	0.02	1.04%	1.88	1.97	348300	6704	2.64%
2026-07-08	1.92	1.93	-0.02	-1.03%	1.87	1.96	273477	5260	2.08%
2026-07-07	2.00	1.95	-0.06	-2.99%	1.93	2.02	277166	5449	2.10%
2026-07-06	2.09	2.01	-0.07	-3.37%	2.01	2.11	301940	6195	2.29%
2026-07-03	2.04	2.08	0.05	2.46%	2.02	2.11	360587	7436	2.74%
2026-07-02	2.07	2.03	-0.04	-1.93%	2.02	2.15	405867	8425	3.08%
2026-07-01	2.00	2.07	0.08	4.02%	1.98	2.12	440448	9077	3.34%
2026-06-30	1.97	1.99	0.01	0.51%	1.94	2.03	432391	8567	3.28%
2026-06-29	2.00	1.98	-0.03	-1.49%	1.94	2.06	332298	6594	2.52%
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%