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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.39 | 3.41 | 3.38 | 3.40 | 0.00% | 0.57 | 1.09% |
| 2025-08-18 | 3.40 | 3.42 | 3.38 | 3.40 | 0.00% | 0.77 | 1.48% |
| 2025-08-15 | 3.39 | 3.40 | 3.37 | 3.40 | +0.29% | 0.69 | 1.33% |
| 2025-08-14 | 3.44 | 3.44 | 3.38 | 3.39 | -1.17% | 0.65 | 1.24% |
| 2025-08-13 | 3.46 | 3.46 | 3.42 | 3.43 | -0.58% | 0.59 | 1.12% |
| 2025-08-12 | 3.46 | 3.47 | 3.43 | 3.45 | -0.58% | 0.55 | 1.05% |
| 2025-08-11 | 3.43 | 3.48 | 3.42 | 3.47 | +1.17% | 0.87 | 1.66% |
| 2025-08-08 | 3.41 | 3.44 | 3.39 | 3.43 | +0.59% | 0.85 | 1.63% |
| 2025-08-07 | 3.42 | 3.44 | 3.40 | 3.41 | -0.29% | 0.72 | 1.37% |
| 2025-08-06 | 3.45 | 3.45 | 3.39 | 3.42 | -0.87% | 0.85 | 1.63% |
| 2025-08-05 | 3.45 | 3.48 | 3.43 | 3.45 | 0.00% | 0.74 | 1.40% |
| 2025-08-04 | 3.45 | 3.47 | 3.43 | 3.45 | -0.58% | 0.57 | 1.08% |
| 2025-08-01 | 3.44 | 3.47 | 3.41 | 3.47 | +0.87% | 0.74 | 1.41% |
| 2025-07-31 | 3.47 | 3.50 | 3.43 | 3.44 | -1.15% | 0.85 | 1.62% |
| 2025-07-30 | 3.50 | 3.53 | 3.47 | 3.48 | -0.85% | 0.94 | 1.75% |
| 2025-07-29 | 3.54 | 3.55 | 3.49 | 3.51 | -1.13% | 0.80 | 1.48% |
| 2025-07-28 | 3.57 | 3.58 | 3.53 | 3.55 | -0.84% | 0.77 | 1.42% |
| 2025-07-25 | 3.63 | 3.64 | 3.57 | 3.58 | -1.38% | 0.97 | 1.76% |
| 2025-07-24 | 3.60 | 3.65 | 3.57 | 3.63 | +0.55% | 1.03 | 1.87% |
| 2025-07-23 | 3.69 | 3.71 | 3.60 | 3.61 | -1.63% | 1.47 | 2.63% |