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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.75 | 5.92 | 5.70 | 5.71 | -0.70% | 1.33 | 6.07% |
| 2025-10-21 | 5.64 | 5.80 | 5.60 | 5.75 | -1.03% | 1.62 | 7.48% |
| 2025-10-20 | 5.49 | 5.88 | 5.43 | 5.81 | +7.39% | 2.59 | 11.99% |
| 2025-10-17 | 5.26 | 5.65 | 5.22 | 5.41 | +3.05% | 1.11 | 5.39% |
| 2025-10-16 | 5.33 | 5.36 | 5.21 | 5.25 | -1.69% | 0.32 | 1.60% |
| 2025-10-15 | 5.34 | 5.38 | 5.30 | 5.34 | +0.38% | 0.32 | 1.57% |
| 2025-10-14 | 5.30 | 5.40 | 5.28 | 5.32 | +0.38% | 0.42 | 2.08% |
| 2025-10-13 | 5.22 | 5.33 | 5.06 | 5.30 | -0.75% | 0.45 | 2.26% |
| 2025-10-10 | 5.24 | 5.38 | 5.19 | 5.34 | +1.91% | 0.40 | 1.98% |
| 2025-10-09 | 5.27 | 5.32 | 5.18 | 5.24 | -0.76% | 0.36 | 1.82% |
| 2025-09-30 | 5.30 | 5.35 | 5.25 | 5.28 | -0.56% | 0.22 | 1.11% |
| 2025-09-29 | 5.29 | 5.34 | 5.12 | 5.31 | +0.76% | 0.34 | 1.68% |
| 2025-09-26 | 5.18 | 5.31 | 5.14 | 5.27 | +1.74% | 0.32 | 1.60% |
| 2025-09-25 | 5.29 | 5.31 | 5.17 | 5.18 | -1.71% | 0.30 | 1.52% |
| 2025-09-24 | 5.17 | 5.30 | 5.08 | 5.27 | +2.33% | 0.43 | 2.18% |
| 2025-09-23 | 5.18 | 5.21 | 4.97 | 5.15 | -0.96% | 0.51 | 2.63% |
| 2025-09-22 | 5.26 | 5.29 | 5.12 | 5.20 | -1.89% | 0.40 | 2.05% |
| 2025-09-19 | 5.39 | 5.40 | 5.22 | 5.30 | -1.49% | 0.47 | 2.36% |
| 2025-09-18 | 5.57 | 5.57 | 5.35 | 5.38 | -3.24% | 0.60 | 2.88% |
| 2025-09-17 | 5.53 | 5.57 | 5.48 | 5.56 | +0.72% | 0.49 | 2.32% |