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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.08 | 6.15 | 5.94 | 6.03 | 0.00% | 1.17 | 5.10% |
| 2026-02-12 | 6.23 | 6.30 | 6.00 | 6.03 | -3.67% | 2.01 | 8.67% |
| 2026-02-11 | 6.12 | 6.44 | 6.12 | 6.26 | +2.12% | 2.47 | 10.38% |
| 2026-02-10 | 6.00 | 6.34 | 6.00 | 6.13 | +1.49% | 2.52 | 10.73% |
| 2026-02-09 | 5.95 | 6.09 | 5.89 | 6.04 | +1.34% | 2.08 | 9.12% |
| 2026-02-06 | 5.95 | 6.11 | 5.87 | 5.96 | +0.17% | 2.30 | 10.11% |
| 2026-02-05 | 5.77 | 6.19 | 5.77 | 5.95 | 0.00% | 3.51 | 15.43% |
| 2026-02-04 | 5.92 | 6.38 | 5.80 | 5.95 | +0.51% | 4.94 | 21.56% |
| 2026-02-03 | 5.92 | 5.92 | 5.92 | 5.92 | +10.04% | 0.82 | 3.62% |
| 2026-02-02 | 5.37 | 5.51 | 5.37 | 5.38 | +0.37% | 0.77 | 3.71% |
| 2026-01-30 | 5.26 | 5.38 | 5.22 | 5.36 | +1.71% | 0.55 | 2.75% |
| 2026-01-29 | 5.25 | 5.38 | 5.23 | 5.27 | -0.57% | 0.46 | 2.25% |
| 2026-01-28 | 5.36 | 5.40 | 5.27 | 5.30 | -1.12% | 0.43 | 2.13% |
| 2026-01-27 | 5.44 | 5.49 | 5.28 | 5.36 | -2.01% | 0.65 | 3.18% |
| 2026-01-26 | 5.44 | 5.48 | 5.38 | 5.47 | +0.55% | 0.63 | 3.07% |
| 2026-01-23 | 5.51 | 5.51 | 5.38 | 5.44 | -0.91% | 0.65 | 3.15% |
| 2026-01-22 | 5.44 | 5.50 | 5.37 | 5.49 | +2.04% | 0.51 | 2.44% |
| 2026-01-21 | 5.37 | 5.38 | 5.29 | 5.38 | 0.00% | 0.33 | 1.61% |
| 2026-01-20 | 5.35 | 5.39 | 5.30 | 5.38 | +0.75% | 0.42 | 2.04% |
| 2026-01-19 | 5.21 | 5.34 | 5.20 | 5.34 | +2.30% | 0.45 | 2.22% |