风语筑（603466）历史行情

以下为风语筑近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	12.000	12.340	12.350	11.810	0.340	2.833%	67.63万	0.00亿	0.000%
2026-10-09	11.530	12.000	12.040	10.880	0.490	4.257%	55.54万	0.00亿	0.000%
2026-10-08	11.910	11.510	11.980	11.420	-0.370	-3.114%	30.26万	0.00亿	0.000%
2026-10-07	11.880	11.880	12.140	11.660	0.100	0.849%	3,166.75万	3.76亿	5.324%
2026-10-06	11.880	11.880	12.140	11.660	0.100	0.849%	3,166.75万	3.76亿	5.324%
2026-10-05	11.880	11.880	12.140	11.660	0.100	0.849%	3,166.75万	3.76亿	5.324%
2026-10-02	11.880	11.880	12.140	11.660	0.100	0.849%	3,166.75万	3.76亿	5.324%
2026-10-01	11.880	11.880	12.140	11.660	0.100	0.849%	3,166.75万	3.76亿	5.324%
2026-09-30	11.880	11.880	12.140	11.660	0.100	0.849%	31.67万	0.00亿	0.000%
2026-09-29	11.400	11.780	11.920	11.400	0.260	2.257%	32.20万	0.00亿	0.000%
2026-09-28	12.280	11.520	12.290	11.470	-0.590	-4.872%	41.94万	0.00亿	0.000%
2026-09-27	12.590	12.110	12.760	12.070	-0.580	-4.571%	5,312.07万	6.54亿	8.930%
2026-09-24	12.590	12.110	12.760	12.070	-0.580	-4.571%	53.12万	0.00亿	0.000%
2026-09-23	13.080	12.690	13.140	12.410	-0.450	-3.425%	62.71万	0.00亿	0.000%
2026-09-22	13.050	13.140	13.370	12.900	0.240	1.860%	77.95万	0.00亿	0.000%
2026-09-21	12.720	12.900	13.040	12.580	0.310	2.462%	57.44万	0.00亿	0.000%
2026-09-18	12.670	12.590	12.860	12.520	-0.260	-2.023%	56.98万	0.00亿	0.000%
2026-09-17	12.780	12.850	13.190	12.690	0.090	0.705%	70.58万	0.00亿	0.000%
2026-09-16	12.200	12.760	13.060	12.130	0.430	3.487%	70.08万	0.00亿	0.000%
2026-09-15	12.960	12.330	13.130	12.280	-0.630	-4.861%	81.30万	0.00亿	0.000%
2026-09-14	13.140	12.960	13.590	12.850	-0.310	-2.336%	114.30万	0.00亿	0.000%
2026-09-11	11.850	13.270	13.270	11.830	1.210	10.033%	84.05万	0.00亿	0.000%
2026-09-10	12.630	12.060	12.880	12.010	-0.850	-6.584%	73.01万	0.00亿	0.000%
2026-09-09	12.300	12.910	12.970	11.680	0.290	2.298%	105.11万	0.00亿	0.000%
2026-09-08	12.330	12.620	13.400	12.110	0.430	3.527%	107.69万	0.00亿	0.000%
2026-09-07	12.160	12.190	12.250	11.900	-0.200	-1.614%	66.21万	0.00亿	0.000%
2026-09-04	11.910	12.390	12.500	11.810	0.300	2.481%	95.23万	0.00亿	0.000%
2026-09-03	11.940	12.090	12.500	11.850	0.030	0.249%	82.82万	0.00亿	0.000%
2026-09-02	11.800	12.060	12.380	11.700	0.120	1.005%	92.29万	0.00亿	0.000%
2026-09-01	11.800	11.940	12.300	11.490	0.060	0.505%	108.87万	0.00亿	0.000%
2026-08-31	11.140	11.880	11.980	11.100	0.730	6.547%	101.60万	0.00亿	0.000%
2026-08-28	11.360	11.150	11.450	11.030	0.060	0.541%	75.75万	0.00亿	0.000%
2026-08-27	10.910	11.090	11.250	10.890	0.180	1.650%	43.65万	0.00亿	0.000%
2026-08-26	11.070	10.910	11.160	10.760	-0.230	-2.065%	36.04万	0.00亿	0.000%
2026-08-25	11.010	11.140	11.170	10.850	0.120	1.089%	36.13万	0.00亿	0.000%
2026-08-24	11.310	11.020	11.390	10.820	-0.290	-2.564%	34.98万	0.00亿	0.000%
2026-08-21	11.470	11.310	11.490	11.160	-0.200	-1.738%	32.40万	0.00亿	0.000%
2026-08-20	11.750	11.510	11.850	11.400	-0.010	-0.087%	39.31万	0.00亿	0.000%
2026-08-19	12.270	11.520	12.290	11.480	-0.740	-6.036%	52.86万	0.00亿	0.000%
2026-08-18	12.560	12.260	12.730	12.090	-0.290	-2.311%	60.09万	0.00亿	0.000%
2026-08-17	12.820	12.550	13.000	12.310	-0.020	-0.159%	85.28万	0.00亿	0.000%
2026-08-14	13.720	12.570	14.200	12.370	-1.150	-8.382%	149.33万	0.00亿	0.000%
2026-08-13	12.300	13.720	13.720	12.100	1.250	10.024%	142.83万	0.00亿	0.000%
2026-08-12	11.380	12.470	12.470	11.330	1.130	9.965%	53.58万	0.00亿	0.000%
2026-08-11	11.290	11.340	11.370	11.090	0.060	0.532%	42.39万	0.00亿	0.000%
2026-08-10	11.400	11.280	11.400	11.040	-0.070	-0.617%	31.00万	0.00亿	0.000%
2026-08-07	11.420	11.350	11.470	10.940	-0.050	-0.439%	38.92万	0.00亿	0.000%
2026-08-06	11.230	11.400	11.550	11.120	0.020	0.176%	51.21万	0.00亿	0.000%
2026-08-05	11.000	11.380	11.590	10.900	0.250	2.246%	81.14万	0.00亿	0.000%
2026-08-04	10.280	11.130	11.130	10.180	1.010	9.980%	91.25万	0.00亿	0.000%
2026-08-03	10.410	10.120	10.580	10.060	-0.090	-0.881%	65.04万	0.00亿	0.000%
2026-07-31	9.440	10.210	10.210	9.440	0.930	10.022%	83.03万	0.00亿	0.000%
2026-07-30	9.400	9.280	9.600	9.250	-0.280	-2.929%	34.44万	0.00亿	0.000%
2026-07-29	9.600	9.560	9.650	9.250	-0.080	-0.830%	36.98万	0.00亿	0.000%
2026-07-28	9.500	9.640	9.950	9.430	-0.040	-0.413%	41.59万	0.00亿	0.000%
2026-07-27	9.220	9.680	9.720	9.220	0.180	1.895%	37.42万	0.00亿	0.000%
2026-07-24	10.150	9.500	10.220	9.480	-1.000	-9.524%	63.83万	0.00亿	0.000%
2026-07-23	10.760	10.500	10.790	10.310	-0.570	-5.149%	64.71万	0.00亿	0.000%
2026-07-22	11.590	11.070	11.630	10.740	-0.750	-6.345%	76.85万	0.00亿	0.000%
2026-07-21	11.840	11.820	11.980	11.010	-0.200	-1.664%	75.25万	0.00亿	0.000%
2026-07-20	11.470	12.020	12.240	11.470	0.350	2.999%	75.77万	0.00亿	0.000%
2026-07-17	11.940	11.670	12.190	11.620	-0.670	-5.429%	74.68万	0.00亿	0.000%
2026-07-16	11.880	12.340	12.700	11.600	0.400	3.350%	94.05万	0.00亿	0.000%
2026-07-15	11.800	11.940	12.340	11.620	0.330	2.842%	85.23万	0.00亿	0.000%
2026-07-14	10.610	11.610	11.610	10.310	1.060	10.047%	60.56万	0.00亿	0.000%
2026-07-13	11.380	10.550	11.670	10.440	-1.050	-9.052%	56.65万	0.00亿	0.000%
2026-07-10	11.100	11.600	12.050	11.100	0.270	2.383%	68.69万	0.00亿	0.000%
2026-07-09	11.370	11.330	11.470	10.710	0.220	1.980%	65.36万	0.00亿	0.000%
2026-07-08	11.480	11.110	12.080	11.050	-0.520	-4.471%	55.78万	0.00亿	0.000%
2026-07-07	11.950	11.630	12.200	11.450	-0.270	-2.269%	89.10万	0.00亿	0.000%
2026-07-06	12.030	11.900	12.790	11.880	0.270	2.322%	144.09万	0.00亿	0.000%
2026-07-03	10.660	11.630	11.630	10.660	1.060	10.028%	89.67万	0.00亿	0.000%
2026-07-02	9.980	10.570	11.020	9.980	0.550	5.489%	75.36万	0.00亿	0.000%
2026-07-01	9.750	10.020	10.160	9.600	0.230	2.349%	32.92万	0.00亿	0.000%
2026-06-30	10.120	9.790	10.400	9.710	-0.260	-2.587%	40.42万	0.00亿	0.000%
2026-06-29	10.360	10.050	10.700	9.960	-0.380	-3.643%	39.97万	0.00亿	0.000%
2026-06-26	10.690	10.430	10.880	10.370	-0.300	-2.796%	30.52万	0.00亿	0.000%
2026-06-25	10.850	10.730	10.970	10.410	0.030	0.280%	38.53万	0.00亿	0.000%
2026-06-24	10.650	10.700	10.860	10.220	0.010	0.094%	56.18万	0.00亿	0.000%
2026-06-23	9.700	10.690	10.690	9.700	0.970	9.979%	45.84万	0.00亿	0.000%
2026-06-22	9.810	9.720	9.850	9.410	-0.070	-0.715%	40.85万	0.00亿	0.000%
2026-06-18	10.190	9.790	10.200	9.600	-0.510	-4.951%	60.53万	0.00亿	0.000%
2026-06-17	10.100	10.300	11.200	10.100	-0.160	-1.530%	72.20万	0.00亿	0.000%
2026-06-16	11.110	10.460	11.230	10.190	-0.850	-7.515%	76.41万	0.00亿	0.000%
2026-06-15	11.490	11.310	11.710	10.900	-0.140	-1.223%	74.21万	0.00亿	0.000%
2026-06-12	9.900	11.450	11.910	9.760	0.620	5.725%	109.53万	0.00亿	0.000%
2026-06-11	11.760	10.830	11.770	10.830	-1.200	-9.975%	20.88万	0.00亿	0.000%
2026-06-10	11.940	12.030	12.470	11.450	-0.210	-1.716%	63.50万	0.00亿	0.000%
2026-06-09	12.340	12.240	12.500	11.710	0.120	0.990%	79.51万	0.00亿	0.000%
2026-06-08	11.230	12.120	12.650	11.180	0.560	4.844%	94.86万	0.00亿	0.000%
2026-06-05	11.010	11.560	11.730	11.010	0.560	5.091%	70.26万	0.00亿	0.000%
2026-06-04	11.180	11.000	11.280	10.860	-0.390	-3.424%	43.40万	0.00亿	0.000%
2026-06-03	10.930	11.390	11.390	10.600	0.260	2.336%	62.25万	0.00亿	0.000%
2026-06-02	11.190	11.130	11.340	10.930	-0.270	-2.368%	54.44万	0.00亿	0.000%
2026-06-01	10.490	11.400	11.480	10.470	0.800	7.547%	72.84万	0.00亿	0.000%
2026-05-29	11.040	10.600	11.260	10.420	-0.440	-3.986%	52.74万	0.00亿	0.000%
2026-05-28	10.510	11.040	11.280	10.410	0.310	2.889%	56.00万	0.00亿	0.000%
2026-05-27	10.380	10.730	10.820	10.250	0.320	3.074%	42.64万	0.00亿	0.000%
2026-05-26	10.680	10.410	10.730	10.270	-0.440	-4.055%	42.69万	0.00亿	0.000%
2026-05-25	11.280	10.850	11.280	10.640	-0.310	-2.778%	51.31万	0.00亿	0.000%
2026-05-22	10.870	11.160	11.180	10.800	0.200	1.825%	73.06万	0.00亿	0.000%
2026-05-21	10.760	10.960	11.040	10.590	0.200	1.859%	78.03万	0.00亿	0.000%
2026-05-20	10.980	10.760	11.110	10.680	-0.390	-3.498%	92.13万	0.00亿	0.000%
2026-05-19	10.230	11.150	11.150	10.080	1.020	10.069%	65.29万	0.00亿	0.000%
2026-05-18	9.980	10.130	10.220	9.980	0.160	1.605%	25.57万	0.00亿	0.000%
2026-05-15	9.830	9.970	10.330	9.800	0.140	1.424%	26.42万	0.00亿	0.000%
2026-05-14	10.310	9.830	10.380	9.800	-0.520	-5.024%	32.05万	0.00亿	0.000%
2026-05-13	10.290	10.350	10.420	10.180	-0.090	-0.862%	36.01万	0.00亿	0.000%
2026-05-12	10.090	10.440	10.550	9.960	0.390	3.881%	59.84万	0.00亿	0.000%
2026-05-11	10.120	10.050	10.200	9.990	-0.060	-0.593%	27.27万	0.00亿	0.000%
2026-05-08	10.000	10.110	10.230	9.970	0.110	1.100%	33.18万	0.00亿	0.000%
2026-05-07	9.860	10.000	10.000	9.770	0.180	1.833%	28.59万	0.00亿	0.000%
2026-05-06	9.700	9.820	9.880	9.700	0.120	1.237%	22.02万	0.00亿	0.000%
2026-04-30	9.670	9.700	9.790	9.500	0.030	0.310%	18.70万	0.00亿	0.000%
2026-04-29	9.560	9.670	9.710	9.470	0.110	1.151%	19.03万	0.00亿	0.000%
2026-04-28	9.990	9.560	10.030	9.510	-0.480	-4.781%	34.11万	0.00亿	0.000%
2026-04-27	10.000	10.040	10.070	9.820	-0.070	-0.692%	29.09万	0.00亿	0.000%
2026-04-24	10.060	10.110	10.190	9.930	-0.180	-1.749%	49.12万	0.00亿	0.000%
2026-04-23	9.730	10.290	10.550	9.630	0.480	4.893%	71.89万	0.00亿	0.000%
2026-04-22	9.870	9.810	9.880	9.640	-0.230	-2.291%	36.80万	0.00亿	0.000%
2026-04-21	9.560	10.040	10.240	9.540	0.360	3.719%	55.05万	0.00亿	0.000%
2026-04-20	9.530	9.680	9.710	9.500	0.150	1.574%	18.44万	0.00亿	0.000%
2026-04-17	9.450	9.530	9.570	9.420	-0.060	-0.626%	17.02万	0.00亿	0.000%
2026-04-16	9.390	9.590	9.670	9.340	0.250	2.677%	24.93万	0.00亿	0.000%
2026-04-15	9.480	9.340	9.530	9.310	0.000	0.000%	14.90万	0.00亿	0.000%
2026-04-14	9.480	9.470	9.520	9.390	0.080	0.852%	14.07万	0.00亿	0.000%
2026-04-13	9.380	9.390	9.450	9.330	0.000	0.000%	17.19万	0.00亿	0.000%
2026-04-10	9.490	9.540	9.720	9.370	0.000	0.000%	26.85万	0.00亿	0.000%
2026-04-09	9.430	9.330	9.490	9.310	0.000	0.000%	16.99万	0.00亿	0.000%
2026-04-08	9.230	9.580	9.580	9.200	0.000	0.000%	24.69万	0.00亿	0.000%
2026-04-07	8.970	9.100	9.100	8.890	0.000	0.000%	9.91万	0.00亿	0.000%
2026-04-03	9.170	8.970	9.230	8.930	0.000	0.000%	11.93万	0.00亿	0.000%
2026-04-02	9.280	9.170	9.320	9.120	0.000	0.000%	11.67万	0.00亿	0.000%
2026-04-01	9.480	9.360	9.480	9.280	0.000	0.000%	14.04万	0.00亿	0.000%