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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.69 | 6.36 | 5.43 | 6.36 | +10.03% | 2.85 | 12.45% |
| 2026-03-20 | 6.08 | 6.18 | 5.77 | 5.78 | -3.67% | 1.52 | 6.76% |
| 2026-03-19 | 6.02 | 6.23 | 5.95 | 6.00 | -1.15% | 1.30 | 5.63% |
| 2026-03-18 | 5.96 | 6.13 | 5.92 | 6.07 | +2.53% | 1.30 | 5.65% |
| 2026-03-17 | 6.18 | 6.26 | 5.91 | 5.92 | -4.21% | 1.89 | 8.24% |
| 2026-03-16 | 6.27 | 6.44 | 6.14 | 6.18 | -1.44% | 1.90 | 8.02% |
| 2026-03-13 | 6.49 | 6.54 | 6.02 | 6.27 | -5.29% | 2.99 | 12.52% |
| 2026-03-12 | 6.56 | 7.08 | 6.42 | 6.62 | +0.46% | 3.33 | 13.07% |
| 2026-03-11 | 6.82 | 6.93 | 6.49 | 6.59 | -2.37% | 3.05 | 12.07% |
| 2026-03-10 | 6.90 | 7.06 | 6.70 | 6.75 | -2.17% | 2.88 | 11.07% |
| 2026-03-09 | 6.88 | 7.12 | 6.86 | 6.90 | -3.23% | 3.24 | 12.28% |
| 2026-03-06 | 6.75 | 7.19 | 6.62 | 7.13 | +3.78% | 4.77 | 17.94% |
| 2026-03-05 | 6.91 | 7.66 | 6.70 | 6.87 | -1.43% | 6.72 | 24.80% |
| 2026-03-04 | 6.23 | 6.97 | 6.23 | 6.97 | +9.94% | 4.52 | 18.37% |
| 2026-03-03 | 6.05 | 6.67 | 6.05 | 6.34 | +4.62% | 4.72 | 19.16% |
| 2026-03-02 | 6.00 | 6.19 | 5.92 | 6.06 | -3.66% | 1.60 | 6.94% |
| 2026-02-27 | 6.23 | 6.34 | 6.14 | 6.29 | +2.61% | 1.66 | 6.97% |
| 2026-02-26 | 6.13 | 6.30 | 6.03 | 6.13 | 0.00% | 1.01 | 4.32% |
| 2026-02-25 | 6.16 | 6.25 | 6.09 | 6.13 | -1.13% | 1.14 | 4.87% |
| 2026-02-24 | 6.07 | 6.23 | 6.07 | 6.20 | +2.82% | 1.36 | 5.78% |