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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.17 | 2.18 | 2.02 | 2.07 | -4.17% | 1.96 | 6.16% |
| 2026-04-20 | 2.23 | 2.28 | 2.13 | 2.16 | -4.42% | 1.72 | 5.17% |
| 2026-04-17 | 2.41 | 2.42 | 2.23 | 2.26 | -6.61% | 1.89 | 5.38% |
| 2026-04-16 | 2.36 | 2.45 | 2.35 | 2.42 | 0.00% | 1.28 | 3.46% |
| 2026-04-15 | 2.49 | 2.59 | 2.40 | 2.42 | -8.68% | 2.97 | 7.87% |
| 2026-04-14 | 2.92 | 2.93 | 2.65 | 2.65 | -9.86% | 0.89 | 2.14% |
| 2026-04-13 | 2.96 | 2.96 | 2.90 | 2.94 | -1.01% | 0.39 | 0.86% |
| 2026-04-10 | 3.01 | 3.03 | 2.95 | 2.97 | -1.00% | 0.39 | 0.87% |
| 2026-04-09 | 2.97 | 3.02 | 2.92 | 3.00 | +1.01% | 0.57 | 1.26% |
| 2026-04-08 | 2.93 | 2.98 | 2.92 | 2.97 | +3.12% | 0.50 | 1.10% |
| 2026-04-07 | 2.75 | 2.90 | 2.71 | 2.88 | +5.11% | 0.57 | 1.33% |
| 2026-04-03 | 2.80 | 2.81 | 2.73 | 2.74 | -2.84% | 0.28 | 0.66% |
| 2026-04-02 | 2.84 | 2.87 | 2.77 | 2.82 | -1.40% | 0.43 | 1.01% |
| 2026-04-01 | 2.99 | 3.04 | 2.84 | 2.86 | -1.72% | 1.04 | 2.34% |
| 2026-03-31 | 2.93 | 3.13 | 2.87 | 2.91 | -1.02% | 1.00 | 2.17% |
| 2026-03-30 | 2.90 | 2.95 | 2.84 | 2.94 | +0.34% | 0.42 | 0.96% |
| 2026-03-27 | 2.88 | 2.95 | 2.87 | 2.93 | +0.69% | 0.34 | 0.75% |
| 2026-03-26 | 3.00 | 3.01 | 2.90 | 2.91 | -3.00% | 0.46 | 1.02% |
| 2026-03-25 | 2.88 | 3.02 | 2.87 | 3.00 | +4.17% | 0.64 | 1.41% |
| 2026-03-24 | 2.77 | 2.88 | 2.74 | 2.88 | +5.88% | 0.60 | 1.39% |