风语筑 (603466) - 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
2026-08-20	11.75	11.51	-0.01	-0.09%	11.40	11.85	393146	45623	6.61%
2026-08-19	12.27	11.52	-0.74	-6.04%	11.48	12.29	528596	62010	8.89%
2026-08-18	12.56	12.26	-0.29	-2.31%	12.09	12.73	600901	74018	10.10%
2026-08-17	12.82	12.55	-0.02	-0.16%	12.31	13.00	852810	106828	14.34%
2026-08-14	13.72	12.57	-1.15	-8.38%	12.37	14.20	1493267	197146	25.10%
2026-08-13	12.30	13.72	1.25	10.02%	12.10	13.72	1428297	191990	24.01%
2026-08-12	11.38	12.47	1.13	9.96%	11.33	12.47	535828	64732	9.01%
2026-08-11	11.29	11.34	0.06	0.53%	11.09	11.37	423924	47864	7.13%
2026-08-10	11.40	11.28	-0.07	-0.62%	11.04	11.40	309958	34746	5.21%
2026-08-07	11.42	11.35	-0.05	-0.44%	10.94	11.47	389227	43563	6.54%
2026-08-06	11.23	11.40	0.02	0.18%	11.12	11.55	512123	58047	8.61%
2026-08-05	11.00	11.38	0.25	2.25%	10.90	11.59	811423	91595	13.64%
2026-08-04	10.28	11.13	1.01	9.98%	10.18	11.13	912477	97918	15.34%
2026-08-03	10.41	10.12	-0.09	-0.88%	10.06	10.58	650397	66927	10.93%
2026-07-31	9.44	10.21	0.93	10.02%	9.44	10.21	830330	82571	13.96%
2026-07-30	9.40	9.28	-0.28	-2.93%	9.25	9.60	344408	32303	5.79%
2026-07-29	9.60	9.56	-0.08	-0.83%	9.25	9.65	369798	34926	6.22%
2026-07-28	9.50	9.64	-0.04	-0.41%	9.43	9.95	415866	40390	6.99%
2026-07-27	9.22	9.68	0.18	1.89%	9.22	9.72	374224	35611	6.29%
2026-07-24	10.15	9.50	-1.00	-9.52%	9.48	10.22	638324	62571	10.73%
2026-07-23	10.76	10.50	-0.57	-5.15%	10.31	10.79	647114	68020	10.88%
2026-07-22	11.59	11.07	-0.75	-6.35%	10.74	11.63	768524	85756	12.92%
2026-07-21	11.84	11.82	-0.20	-1.66%	11.01	11.98	752486	86875	12.65%
2026-07-20	11.47	12.02	0.35	3.00%	11.47	12.24	757706	90368	12.74%
2026-07-17	11.94	11.67	-0.67	-5.43%	11.62	12.19	746788	88426	12.55%
2026-07-16	11.88	12.34	0.40	3.35%	11.60	12.70	940482	114538	15.81%
2026-07-15	11.80	11.94	0.33	2.84%	11.62	12.34	852338	102234	14.33%
2026-07-14	10.61	11.61	1.06	10.05%	10.31	11.61	605553	67034	10.18%
2026-07-13	11.38	10.55	-1.05	-9.05%	10.44	11.67	566528	61315	9.52%
2026-07-10	11.10	11.60	0.27	2.38%	11.10	12.05	686948	80928	11.55%
2026-07-09	11.37	11.33	0.22	1.98%	10.71	11.47	653613	72902	10.99%
2026-07-08	11.48	11.11	-0.52	-4.47%	11.05	12.08	557760	62909	9.38%
2026-07-07	11.95	11.63	-0.27	-2.27%	11.45	12.20	891034	104550	14.98%
2026-07-06	12.03	11.90	0.27	2.32%	11.88	12.79	1440873	179358	24.22%
2026-07-03	10.66	11.63	1.06	10.03%	10.66	11.63	896685	101437	15.07%
2026-07-02	9.98	10.57	0.55	5.49%	9.98	11.02	753575	80980	12.67%
2026-07-01	9.75	10.02	0.23	2.35%	9.60	10.16	329153	32831	5.53%
2026-06-30	10.12	9.79	-0.26	-2.59%	9.71	10.40	404155	39901	6.79%
2026-06-29	10.36	10.05	-0.38	-3.64%	9.96	10.70	399695	41230	6.72%
2026-06-26	10.69	10.43	-0.30	-2.80%	10.37	10.88	305249	32239	5.13%
2026-06-25	10.85	10.73	0.03	0.28%	10.41	10.97	385329	41279	6.48%
2026-06-24	10.65	10.70	0.01	0.09%	10.22	10.86	561783	59057	9.44%
2026-06-23	9.70	10.69	0.97	9.98%	9.70	10.69	458434	47813	7.71%
2026-06-22	9.81	9.72	-0.07	-0.72%	9.41	9.85	408478	39239	6.87%
2026-06-18	10.19	9.79	-0.51	-4.95%	9.60	10.20	605259	59575	10.18%
2026-06-17	10.10	10.30	-0.16	-1.53%	10.10	11.20	722020	76671	12.14%
2026-06-16	11.11	10.46	-0.85	-7.52%	10.19	11.23	764114	80805	12.85%
2026-06-15	11.49	11.31	-0.14	-1.22%	10.90	11.71	742127	82872	12.48%
2026-06-12	9.90	11.45	0.62	5.72%	9.76	11.91	1095273	120489	18.41%
2026-06-11	11.76	10.83	-1.20	-9.98%	10.83	11.77	208809	22924	3.51%
2026-06-10	11.94	12.03	-0.21	-1.72%	11.45	12.47	634987	76003	10.68%
2026-06-09	12.34	12.24	0.12	0.99%	11.71	12.50	795097	96684	13.37%
2026-06-08	11.23	12.12	0.56	4.84%	11.18	12.65	948565	114439	15.95%
2026-06-05	11.01	11.56	0.56	5.09%	11.01	11.73	702642	80464	11.81%
2026-06-04	11.18	11.00	-0.39	-3.42%	10.86	11.28	434031	48212	7.30%
2026-06-03	10.95	11.41	0.26	2.33%	10.62	11.41	622450	69300	10.46%
2026-06-02	11.21	11.15	-0.27	-2.36%	10.95	11.36	544381	60521	9.15%
2026-06-01	10.51	11.42	0.80	7.53%	10.49	11.50	728351	81799	12.24%
2026-05-29	11.06	10.62	-0.44	-3.98%	10.44	11.28	527369	57563	8.87%
2026-05-28	10.53	11.06	0.31	2.88%	10.43	11.30	559979	61209	9.41%
2026-05-27	10.40	10.75	0.32	3.07%	10.27	10.84	426362	44831	7.17%
2026-05-26	10.70	10.43	-0.44	-4.05%	10.29	10.75	426942	44413	7.18%
2026-05-25	11.30	10.87	-0.31	-2.77%	10.66	11.30	513112	55701	8.63%
2026-05-22	10.89	11.18	0.20	1.82%	10.82	11.20	730636	80687	12.28%
2026-05-21	10.78	10.98	0.20	1.86%	10.61	11.06	780250	84819	13.12%
2026-05-20	11.00	10.78	-0.39	-3.49%	10.70	11.13	921260	100289	15.49%
2026-05-19	10.25	11.17	1.02	10.05%	10.10	11.17	652879	71684	10.98%
2026-05-18	10.00	10.15	0.16	1.60%	10.00	10.24	255738	25916	4.30%
2026-05-15	9.85	9.99	0.14	1.42%	9.82	10.35	264183	26524	4.44%
2026-05-14	10.33	9.85	-0.52	-5.01%	9.82	10.40	320529	32152	5.39%
2026-05-13	10.31	10.37	-0.09	-0.86%	10.20	10.44	360126	37304	6.05%