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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.59 | 3.67 | 3.56 | 3.67 | +2.51% | 2.00 | 3.61% |
| 2025-07-21 | 3.52 | 3.61 | 3.50 | 3.58 | +2.87% | 1.76 | 3.22% |
| 2025-07-18 | 3.46 | 3.51 | 3.45 | 3.48 | +0.29% | 0.82 | 1.54% |
| 2025-07-17 | 3.51 | 3.51 | 3.45 | 3.47 | -0.86% | 0.72 | 1.35% |
| 2025-07-16 | 3.48 | 3.54 | 3.47 | 3.50 | +0.29% | 0.76 | 1.42% |
| 2025-07-15 | 3.56 | 3.57 | 3.46 | 3.49 | -1.97% | 1.52 | 2.85% |
| 2025-07-14 | 3.58 | 3.62 | 3.55 | 3.56 | -0.56% | 1.08 | 1.98% |
| 2025-07-11 | 3.59 | 3.66 | 3.57 | 3.58 | -0.56% | 1.35 | 2.46% |
| 2025-07-10 | 3.56 | 3.61 | 3.55 | 3.60 | +1.12% | 1.04 | 1.91% |
| 2025-07-09 | 3.58 | 3.60 | 3.56 | 3.56 | -0.84% | 0.75 | 1.37% |
| 2025-07-08 | 3.58 | 3.59 | 3.55 | 3.59 | +0.28% | 0.66 | 1.21% |
| 2025-07-07 | 3.55 | 3.59 | 3.54 | 3.58 | +0.56% | 0.57 | 1.04% |
| 2025-07-04 | 3.57 | 3.60 | 3.54 | 3.56 | -0.28% | 0.85 | 1.57% |
| 2025-07-03 | 3.65 | 3.66 | 3.54 | 3.57 | -2.19% | 1.24 | 2.26% |
| 2025-07-02 | 3.66 | 3.69 | 3.63 | 3.65 | -0.55% | 0.73 | 1.31% |
| 2025-07-01 | 3.68 | 3.69 | 3.63 | 3.67 | -0.27% | 0.89 | 1.59% |
| 2025-06-30 | 3.73 | 3.73 | 3.67 | 3.68 | -1.08% | 0.75 | 1.33% |
| 2025-06-27 | 3.71 | 3.75 | 3.70 | 3.72 | +0.27% | 0.54 | 0.96% |
| 2025-06-26 | 3.73 | 3.75 | 3.70 | 3.71 | -1.59% | 0.80 | 1.40% |
| 2025-06-25 | 3.72 | 3.85 | 3.72 | 3.77 | +1.07% | 0.76 | 1.32% |