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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.92 | 5.98 | 5.78 | 5.81 | -1.86% | 0.62 | 2.78% |
| 2025-11-18 | 6.13 | 6.16 | 5.87 | 5.92 | -3.11% | 0.83 | 3.66% |
| 2025-11-17 | 6.07 | 6.12 | 5.97 | 6.11 | +0.83% | 0.88 | 3.83% |
| 2025-11-14 | 5.88 | 6.32 | 5.84 | 6.06 | +3.59% | 1.28 | 5.57% |
| 2025-11-13 | 5.75 | 5.87 | 5.73 | 5.85 | +1.04% | 0.43 | 1.93% |
| 2025-11-12 | 5.85 | 5.90 | 5.78 | 5.79 | -1.36% | 0.44 | 1.97% |
| 2025-11-11 | 5.84 | 5.90 | 5.83 | 5.87 | +0.17% | 0.52 | 2.33% |
| 2025-11-10 | 5.79 | 5.92 | 5.78 | 5.86 | +1.56% | 0.81 | 3.62% |
| 2025-11-07 | 5.72 | 5.90 | 5.71 | 5.77 | +0.17% | 0.59 | 2.69% |
| 2025-11-06 | 5.84 | 5.86 | 5.72 | 5.76 | -1.03% | 0.89 | 4.05% |
| 2025-11-05 | 5.66 | 5.96 | 5.62 | 5.82 | +2.46% | 1.05 | 4.75% |
| 2025-11-04 | 5.60 | 5.69 | 5.58 | 5.68 | +1.61% | 0.66 | 3.07% |
| 2025-11-03 | 5.50 | 5.64 | 5.48 | 5.59 | +1.08% | 0.59 | 2.79% |
| 2025-10-31 | 5.48 | 5.57 | 5.47 | 5.53 | -0.54% | 0.62 | 2.94% |
| 2025-10-30 | 5.53 | 5.73 | 5.51 | 5.56 | +0.18% | 0.85 | 3.98% |
| 2025-10-29 | 5.64 | 5.64 | 5.44 | 5.55 | -1.77% | 0.59 | 2.81% |
| 2025-10-28 | 5.67 | 5.72 | 5.61 | 5.65 | -0.70% | 0.49 | 2.30% |
| 2025-10-27 | 5.65 | 5.73 | 5.59 | 5.69 | +0.35% | 0.73 | 3.40% |
| 2025-10-24 | 5.79 | 5.79 | 5.60 | 5.67 | -2.07% | 0.89 | 4.12% |
| 2025-10-23 | 5.71 | 5.90 | 5.69 | 5.79 | +1.40% | 1.12 | 5.08% |