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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.92 | 5.01 | 4.91 | 5.00 | +2.25% | 0.49 | 2.60% |
| 2025-06-23 | 4.80 | 4.91 | 4.75 | 4.89 | +1.66% | 0.50 | 2.71% |
| 2025-06-20 | 4.77 | 4.87 | 4.77 | 4.81 | +0.42% | 0.54 | 2.95% |
| 2025-06-19 | 5.03 | 5.03 | 4.77 | 4.79 | -3.62% | 0.69 | 3.74% |
| 2025-06-18 | 5.07 | 5.08 | 4.94 | 4.97 | -2.36% | 0.68 | 3.58% |
| 2025-06-17 | 5.11 | 5.15 | 5.06 | 5.09 | -0.20% | 0.52 | 2.70% |
| 2025-06-16 | 5.06 | 5.14 | 5.02 | 5.10 | +0.39% | 0.49 | 2.51% |
| 2025-06-13 | 5.17 | 5.23 | 5.06 | 5.08 | -2.12% | 0.78 | 4.02% |
| 2025-06-12 | 5.28 | 5.28 | 5.13 | 5.19 | -1.89% | 0.97 | 4.93% |
| 2025-06-11 | 5.30 | 5.35 | 5.20 | 5.29 | -0.75% | 1.05 | 5.24% |
| 2025-06-10 | 5.25 | 5.46 | 5.18 | 5.33 | +1.14% | 1.85 | 9.18% |
| 2025-06-09 | 5.29 | 5.29 | 5.18 | 5.27 | -0.57% | 1.25 | 6.31% |
| 2025-06-06 | 5.05 | 5.36 | 5.05 | 5.30 | +3.92% | 2.03 | 10.19% |
| 2025-06-05 | 5.19 | 5.22 | 5.07 | 5.10 | -0.97% | 0.97 | 4.96% |
| 2025-06-04 | 5.13 | 5.18 | 5.08 | 5.15 | +0.19% | 0.92 | 4.73% |
| 2025-06-03 | 5.03 | 5.20 | 5.03 | 5.14 | +0.98% | 0.94 | 4.84% |
| 2025-05-30 | 5.26 | 5.26 | 5.05 | 5.09 | -3.42% | 1.54 | 7.88% |
| 2025-05-29 | 5.25 | 5.33 | 5.20 | 5.27 | -0.75% | 1.85 | 9.28% |
| 2025-05-28 | 5.56 | 5.60 | 5.30 | 5.31 | -6.02% | 2.44 | 11.86% |
| 2025-05-27 | 5.80 | 5.98 | 5.53 | 5.65 | -2.92% | 2.97 | 13.68% |