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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.00 | 5.02 | 4.88 | 4.98 | -0.20% | 0.38 | 2.01% |
| 2025-12-16 | 5.07 | 5.12 | 4.98 | 4.99 | -2.16% | 0.35 | 1.83% |
| 2025-12-15 | 5.05 | 5.16 | 4.99 | 5.10 | +0.59% | 0.38 | 1.95% |
| 2025-12-12 | 5.11 | 5.20 | 5.05 | 5.07 | -0.78% | 0.46 | 2.36% |
| 2025-12-11 | 5.22 | 5.24 | 5.10 | 5.11 | -2.11% | 0.44 | 2.27% |
| 2025-12-10 | 5.32 | 5.33 | 5.21 | 5.22 | -1.88% | 0.39 | 1.98% |
| 2025-12-09 | 5.36 | 5.39 | 5.26 | 5.32 | -0.93% | 0.34 | 1.70% |
| 2025-12-08 | 5.41 | 5.42 | 5.34 | 5.37 | 0.00% | 0.32 | 1.59% |
| 2025-12-05 | 5.27 | 5.38 | 5.18 | 5.37 | +2.09% | 0.46 | 2.30% |
| 2025-12-04 | 5.38 | 5.44 | 5.20 | 5.26 | -2.41% | 0.50 | 2.47% |
| 2025-12-03 | 5.50 | 5.52 | 5.37 | 5.39 | -1.82% | 0.38 | 1.85% |
| 2025-12-02 | 5.51 | 5.51 | 5.36 | 5.49 | 0.00% | 0.44 | 2.13% |
| 2025-12-01 | 5.61 | 5.64 | 5.46 | 5.49 | -1.08% | 0.45 | 2.14% |
| 2025-11-28 | 5.46 | 5.55 | 5.40 | 5.55 | +1.09% | 0.41 | 1.99% |
| 2025-11-27 | 5.42 | 5.51 | 5.41 | 5.49 | +1.29% | 0.34 | 1.63% |
| 2025-11-26 | 5.52 | 5.58 | 5.41 | 5.42 | -1.81% | 0.38 | 1.84% |
| 2025-11-25 | 5.50 | 5.57 | 5.44 | 5.52 | +2.03% | 0.51 | 2.44% |
| 2025-11-24 | 5.40 | 5.48 | 5.33 | 5.41 | +1.12% | 0.62 | 3.02% |
| 2025-11-21 | 5.71 | 5.80 | 5.35 | 5.35 | -6.79% | 0.89 | 4.26% |
| 2025-11-20 | 5.80 | 5.90 | 5.72 | 5.74 | -1.20% | 0.58 | 2.63% |