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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.50 | 5.54 | 5.44 | 5.52 | +0.55% | 0.44 | 2.12% |
| 2025-09-15 | 5.51 | 5.55 | 5.44 | 5.49 | -0.72% | 0.31 | 1.47% |
| 2025-09-12 | 5.53 | 5.58 | 5.50 | 5.53 | 0.00% | 0.38 | 1.80% |
| 2025-09-11 | 5.53 | 5.54 | 5.40 | 5.53 | +0.18% | 0.41 | 1.97% |
| 2025-09-10 | 5.52 | 5.56 | 5.47 | 5.52 | +0.36% | 0.35 | 1.65% |
| 2025-09-09 | 5.51 | 5.58 | 5.46 | 5.50 | -0.36% | 0.37 | 1.78% |
| 2025-09-08 | 5.43 | 5.53 | 5.43 | 5.52 | +1.28% | 0.41 | 1.95% |
| 2025-09-05 | 5.42 | 5.45 | 5.30 | 5.45 | +0.93% | 0.43 | 2.10% |
| 2025-09-04 | 5.30 | 5.48 | 5.29 | 5.40 | +1.31% | 0.62 | 3.04% |
| 2025-09-03 | 5.48 | 5.49 | 5.28 | 5.33 | -2.74% | 0.51 | 2.48% |
| 2025-09-02 | 5.56 | 5.56 | 5.34 | 5.48 | -1.44% | 0.87 | 4.22% |
| 2025-09-01 | 5.51 | 5.63 | 5.33 | 5.56 | +0.18% | 0.74 | 3.51% |
| 2025-08-29 | 5.62 | 5.65 | 5.52 | 5.55 | -0.36% | 0.61 | 2.90% |
| 2025-08-28 | 5.68 | 5.80 | 5.38 | 5.57 | -2.28% | 1.29 | 6.10% |
| 2025-08-27 | 5.85 | 6.04 | 5.69 | 5.70 | -2.56% | 1.41 | 6.31% |
| 2025-08-26 | 5.83 | 5.88 | 5.74 | 5.85 | +0.69% | 0.73 | 3.28% |
| 2025-08-25 | 5.93 | 5.94 | 5.77 | 5.81 | -1.02% | 0.97 | 4.37% |
| 2025-08-22 | 6.07 | 6.14 | 5.83 | 5.87 | -2.17% | 1.42 | 6.28% |
| 2025-08-21 | 5.68 | 6.18 | 5.67 | 6.00 | +5.45% | 2.64 | 11.66% |
| 2025-08-20 | 5.66 | 5.72 | 5.62 | 5.69 | +0.35% | 0.49 | 2.29% |