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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.66 | 5.69 | 5.55 | 5.61 | -1.06% | 0.93 | 4.38% |
| 2025-07-21 | 5.64 | 5.69 | 5.64 | 5.67 | -0.35% | 1.02 | 4.71% |
| 2025-07-18 | 5.62 | 5.69 | 5.58 | 5.69 | +0.89% | 1.07 | 5.00% |
| 2025-07-17 | 5.70 | 5.72 | 5.62 | 5.64 | 0.00% | 1.19 | 5.53% |
| 2025-07-16 | 5.71 | 5.74 | 5.59 | 5.64 | -1.05% | 1.39 | 6.47% |
| 2025-07-15 | 5.88 | 5.88 | 5.61 | 5.70 | -4.52% | 2.84 | 13.08% |
| 2025-07-14 | 5.59 | 5.97 | 5.52 | 5.97 | +9.94% | 1.74 | 7.86% |
| 2025-07-11 | 5.48 | 5.49 | 5.36 | 5.43 | -0.73% | 0.79 | 3.85% |
| 2025-07-10 | 5.50 | 5.57 | 5.42 | 5.47 | -0.73% | 1.03 | 4.95% |
| 2025-07-09 | 5.51 | 5.61 | 5.49 | 5.51 | 0.00% | 1.40 | 6.67% |
| 2025-07-08 | 5.59 | 5.63 | 5.40 | 5.51 | -1.43% | 1.88 | 9.02% |
| 2025-07-07 | 5.81 | 5.90 | 5.43 | 5.59 | +1.08% | 2.74 | 12.80% |
| 2025-07-04 | 5.24 | 5.75 | 5.24 | 5.53 | +5.53% | 2.55 | 12.30% |
| 2025-07-03 | 5.19 | 5.27 | 5.18 | 5.24 | +0.58% | 0.62 | 3.14% |
| 2025-07-02 | 5.24 | 5.29 | 5.17 | 5.21 | -1.33% | 0.78 | 3.95% |
| 2025-07-01 | 5.15 | 5.31 | 5.14 | 5.28 | +2.52% | 1.15 | 5.80% |
| 2025-06-30 | 5.09 | 5.17 | 5.06 | 5.15 | +1.78% | 0.67 | 3.43% |
| 2025-06-27 | 5.05 | 5.11 | 5.03 | 5.06 | +0.60% | 0.43 | 2.26% |
| 2025-06-26 | 5.02 | 5.05 | 4.99 | 5.03 | +0.20% | 0.47 | 2.48% |
| 2025-06-25 | 5.01 | 5.05 | 4.95 | 5.02 | +0.40% | 0.48 | 2.54% |