ST龙元 sh.600491
1.33
+0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.29 | 1.34 | 1.26 | 1.33 | +0.76% | 0.63 | 3.17% |
| 2026-05-21 | 1.38 | 1.41 | 1.32 | 1.32 | -5.04% | 0.79 | 3.79% |
| 2026-05-20 | 1.38 | 1.41 | 1.33 | 1.39 | 0.00% | 0.96 | 4.57% |
| 2026-05-19 | 1.30 | 1.39 | 1.29 | 1.39 | +5.30% | 0.93 | 4.45% |
| 2026-05-18 | 1.33 | 1.35 | 1.32 | 1.32 | -5.04% | 1.01 | 4.99% |
| 2026-05-15 | 1.42 | 1.42 | 1.39 | 1.39 | -4.79% | 0.90 | 4.23% |
| 2026-05-14 | 1.55 | 1.57 | 1.46 | 1.46 | -5.19% | 1.40 | 6.08% |
| 2026-05-13 | 1.53 | 1.55 | 1.49 | 1.54 | -1.91% | 2.32 | 10.04% |
| 2026-05-12 | 1.54 | 1.63 | 1.54 | 1.57 | -3.09% | 2.39 | 10.01% |
| 2026-05-11 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 0.06 | 0.25% |
| 2026-05-08 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 0.03 | 0.12% |
| 2026-05-07 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | 0.02 | 0.06% |
| 2026-05-06 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | 0.03 | 0.09% |
| 2026-04-30 | 1.99 | 1.99 | 1.99 | 1.99 | nan% | nan | nan% |
| 2026-04-29 | 1.89 | 2.06 | 1.88 | 1.99 | +3.11% | 1.78 | 5.84% |
| 2026-04-28 | 1.89 | 2.02 | 1.86 | 1.93 | +4.32% | 2.01 | 6.80% |
| 2026-04-27 | 1.89 | 1.90 | 1.75 | 1.85 | -4.15% | 1.99 | 7.19% |
| 2026-04-24 | 2.01 | 2.01 | 1.91 | 1.93 | -3.98% | 1.16 | 3.86% |
| 2026-04-23 | 2.05 | 2.08 | 2.01 | 2.01 | -4.29% | 1.21 | 3.89% |
| 2026-04-22 | 2.06 | 2.19 | 2.04 | 2.10 | +1.45% | 1.83 | 5.68% |