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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.21 | 5.24 | 5.16 | 5.22 | +0.19% | 0.33 | 1.65% |
| 2026-01-15 | 5.23 | 5.24 | 5.16 | 5.21 | -0.57% | 0.37 | 1.89% |
| 2026-01-14 | 5.26 | 5.29 | 5.18 | 5.24 | -0.38% | 0.53 | 2.68% |
| 2026-01-13 | 5.24 | 5.31 | 5.17 | 5.26 | +0.38% | 0.60 | 2.98% |
| 2026-01-12 | 5.21 | 5.26 | 5.18 | 5.24 | +0.77% | 0.37 | 1.88% |
| 2026-01-09 | 5.20 | 5.24 | 5.14 | 5.20 | 0.00% | 0.37 | 1.88% |
| 2026-01-08 | 5.06 | 5.21 | 5.03 | 5.20 | +2.77% | 0.42 | 2.16% |
| 2026-01-07 | 5.19 | 5.20 | 5.03 | 5.06 | -2.50% | 0.45 | 2.34% |
| 2026-01-06 | 5.02 | 5.24 | 5.01 | 5.19 | +3.59% | 0.64 | 3.28% |
| 2026-01-05 | 5.00 | 5.10 | 4.98 | 5.01 | +0.40% | 0.40 | 2.10% |
| 2025-12-31 | 5.00 | 5.02 | 4.91 | 4.99 | -0.20% | 0.31 | 1.65% |
| 2025-12-30 | 5.06 | 5.08 | 4.98 | 5.00 | -1.38% | 0.31 | 1.63% |
| 2025-12-29 | 5.08 | 5.11 | 5.02 | 5.07 | -0.20% | 0.26 | 1.38% |
| 2025-12-26 | 5.12 | 5.14 | 5.07 | 5.08 | -0.78% | 0.28 | 1.46% |
| 2025-12-25 | 5.13 | 5.14 | 5.06 | 5.12 | +0.20% | 0.30 | 1.56% |
| 2025-12-24 | 5.12 | 5.16 | 5.06 | 5.11 | +0.39% | 0.27 | 1.39% |
| 2025-12-23 | 5.20 | 5.20 | 5.05 | 5.09 | -0.59% | 0.35 | 1.80% |
| 2025-12-22 | 5.23 | 5.25 | 5.11 | 5.12 | -1.73% | 0.41 | 2.09% |
| 2025-12-19 | 5.06 | 5.22 | 5.06 | 5.21 | +2.76% | 0.40 | 2.04% |
| 2025-12-18 | 4.94 | 5.14 | 4.94 | 5.07 | +1.81% | 0.38 | 1.96% |