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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.70 | 3.73 | 3.67 | 3.73 | +1.36% | 0.48 | 0.84% |
| 2025-06-23 | 3.67 | 3.71 | 3.65 | 3.68 | 0.00% | 0.35 | 0.62% |
| 2025-06-20 | 3.73 | 3.73 | 3.67 | 3.68 | -0.54% | 0.32 | 0.57% |
| 2025-06-19 | 3.81 | 3.81 | 3.70 | 3.70 | -2.89% | 0.54 | 0.95% |
| 2025-06-18 | 3.84 | 3.84 | 3.78 | 3.81 | -0.52% | 0.39 | 0.66% |
| 2025-06-17 | 3.86 | 3.87 | 3.82 | 3.83 | -0.78% | 0.41 | 0.70% |
| 2025-06-16 | 3.90 | 3.92 | 3.85 | 3.86 | -1.28% | 0.52 | 0.87% |
| 2025-06-13 | 3.93 | 3.96 | 3.84 | 3.91 | -0.26% | 0.82 | 1.38% |
| 2025-06-12 | 3.92 | 3.98 | 3.90 | 3.92 | 0.00% | 0.59 | 0.98% |
| 2025-06-11 | 3.88 | 3.97 | 3.87 | 3.92 | +0.77% | 0.61 | 1.02% |
| 2025-06-10 | 3.93 | 3.95 | 3.84 | 3.89 | -0.51% | 0.76 | 1.28% |
| 2025-06-09 | 3.99 | 4.00 | 3.91 | 3.91 | -1.51% | 0.76 | 1.26% |
| 2025-06-06 | 3.93 | 3.99 | 3.92 | 3.97 | +1.02% | 0.64 | 1.06% |
| 2025-06-05 | 3.97 | 3.98 | 3.90 | 3.93 | -1.26% | 0.73 | 1.21% |
| 2025-06-04 | 3.83 | 4.00 | 3.83 | 3.98 | +3.92% | 1.20 | 1.99% |
| 2025-06-03 | 3.80 | 3.86 | 3.79 | 3.83 | +0.52% | 0.45 | 0.77% |
| 2025-05-30 | 3.85 | 3.85 | 3.80 | 3.81 | -1.04% | 0.33 | 0.56% |
| 2025-05-29 | 3.79 | 3.87 | 3.79 | 3.85 | +1.32% | 0.52 | 0.89% |
| 2025-05-28 | 3.94 | 3.95 | 3.79 | 3.80 | -2.81% | 0.85 | 1.44% |
| 2025-05-27 | 4.06 | 4.09 | 3.85 | 3.91 | -2.49% | 1.65 | 2.74% |