廊坊发展 sh.600149
5.99
+1.87%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.61 | 5.68 | 5.56 | 5.67 | +1.25% | 0.68 | 3.18% |
| 2025-08-18 | 5.60 | 5.64 | 5.57 | 5.60 | 0.00% | 0.64 | 3.00% |
| 2025-08-15 | 5.66 | 5.71 | 5.57 | 5.60 | +0.18% | 0.77 | 3.62% |
| 2025-08-14 | 5.83 | 5.85 | 5.59 | 5.59 | -5.09% | 1.31 | 6.02% |
| 2025-08-13 | 5.74 | 6.13 | 5.68 | 5.89 | +3.15% | 1.79 | 8.06% |
| 2025-08-12 | 5.69 | 5.74 | 5.66 | 5.71 | +0.35% | 0.61 | 2.82% |
| 2025-08-11 | 5.67 | 5.70 | 5.59 | 5.69 | +1.07% | 0.60 | 2.81% |
| 2025-08-08 | 5.60 | 5.65 | 5.56 | 5.63 | +0.90% | 0.59 | 2.76% |
| 2025-08-07 | 5.63 | 5.65 | 5.56 | 5.58 | -0.89% | 0.38 | 1.81% |
| 2025-08-06 | 5.64 | 5.66 | 5.58 | 5.63 | 0.00% | 0.46 | 2.16% |
| 2025-08-05 | 5.56 | 5.68 | 5.50 | 5.63 | +1.44% | 0.78 | 3.65% |
| 2025-08-04 | 5.43 | 5.55 | 5.37 | 5.55 | +2.21% | 0.61 | 2.94% |
| 2025-08-01 | 5.37 | 5.44 | 5.34 | 5.43 | +1.31% | 0.40 | 1.93% |
| 2025-07-31 | 5.46 | 5.49 | 5.35 | 5.36 | -2.19% | 0.67 | 3.26% |
| 2025-07-30 | 5.45 | 5.50 | 5.43 | 5.48 | -0.18% | 0.61 | 2.94% |
| 2025-07-29 | 5.57 | 5.70 | 5.44 | 5.49 | -1.44% | 1.12 | 5.28% |
| 2025-07-28 | 5.56 | 5.60 | 5.54 | 5.57 | +0.18% | 0.47 | 2.21% |
| 2025-07-25 | 5.56 | 5.57 | 5.51 | 5.56 | 0.00% | 0.45 | 2.14% |
| 2025-07-24 | 5.51 | 5.56 | 5.50 | 5.56 | +0.72% | 0.55 | 2.61% |
| 2025-07-23 | 5.58 | 5.64 | 5.50 | 5.52 | -1.60% | 0.79 | 3.72% |