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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.40 | 6.50 | 6.20 | 6.36 | +0.32% | 2.88 | 12.01% |
| 2026-04-20 | 5.87 | 6.34 | 5.84 | 6.34 | +10.07% | 1.78 | 7.57% |
| 2026-04-17 | 5.82 | 5.84 | 5.68 | 5.76 | -1.37% | 0.89 | 4.07% |
| 2026-04-16 | 5.66 | 5.87 | 5.57 | 5.84 | +3.18% | 1.22 | 5.60% |
| 2026-04-15 | 5.93 | 5.93 | 5.63 | 5.66 | -3.90% | 1.38 | 6.38% |
| 2026-04-14 | 6.03 | 6.03 | 5.75 | 5.89 | -2.16% | 1.45 | 6.53% |
| 2026-04-13 | 5.96 | 6.02 | 5.84 | 6.02 | -0.17% | 1.19 | 5.30% |
| 2026-04-10 | 5.98 | 6.10 | 5.91 | 6.03 | +1.17% | 1.33 | 5.83% |
| 2026-04-09 | 6.18 | 6.19 | 5.91 | 5.96 | -3.40% | 1.55 | 6.81% |
| 2026-04-08 | 6.28 | 6.35 | 6.05 | 6.17 | +0.16% | 2.57 | 10.99% |
| 2026-04-07 | 5.86 | 6.28 | 5.60 | 6.16 | +7.88% | 3.39 | 14.64% |
| 2026-04-03 | 6.42 | 6.51 | 5.71 | 5.71 | -6.70% | 2.93 | 12.82% |
| 2026-04-02 | 6.60 | 6.77 | 6.08 | 6.12 | -7.13% | 3.02 | 12.56% |
| 2026-04-01 | 6.81 | 7.08 | 6.46 | 6.59 | -6.39% | 4.32 | 17.08% |
| 2026-03-31 | 6.90 | 7.43 | 6.90 | 7.04 | +4.30% | 6.25 | 22.76% |
| 2026-03-30 | 6.75 | 6.83 | 6.53 | 6.75 | -4.12% | 3.45 | 13.65% |
| 2026-03-27 | 6.73 | 7.13 | 6.60 | 7.04 | +4.45% | 5.24 | 19.82% |
| 2026-03-26 | 6.71 | 6.92 | 6.58 | 6.74 | +0.45% | 4.03 | 15.75% |
| 2026-03-25 | 6.56 | 6.75 | 6.40 | 6.71 | +1.36% | 4.43 | 17.58% |
| 2026-03-24 | 6.50 | 7.00 | 6.38 | 6.62 | +4.09% | 5.25 | 20.88% |