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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.30 | 3.30 | 3.04 | 3.06 | -6.71% | 1.34 | 2.80% |
| 2026-02-12 | 3.22 | 3.35 | 3.17 | 3.28 | +1.86% | 1.27 | 2.54% |
| 2026-02-11 | 3.16 | 3.22 | 3.14 | 3.22 | +1.26% | 0.58 | 1.19% |
| 2026-02-10 | 3.20 | 3.21 | 3.12 | 3.18 | -0.62% | 0.59 | 1.22% |
| 2026-02-09 | 3.18 | 3.24 | 3.14 | 3.20 | +1.59% | 0.86 | 1.77% |
| 2026-02-06 | 3.22 | 3.23 | 3.14 | 3.15 | -2.48% | 0.79 | 1.63% |
| 2026-02-05 | 3.31 | 3.38 | 3.23 | 3.23 | -3.00% | 0.91 | 1.81% |
| 2026-02-04 | 3.23 | 3.33 | 3.22 | 3.33 | +3.42% | 1.50 | 2.99% |
| 2026-02-03 | 3.18 | 3.24 | 3.13 | 3.22 | +1.90% | 1.02 | 2.08% |
| 2026-02-02 | 3.18 | 3.25 | 3.08 | 3.16 | -0.63% | 1.20 | 2.48% |
| 2026-01-30 | 3.07 | 3.27 | 3.04 | 3.18 | +3.25% | 2.04 | 4.18% |
| 2026-01-29 | 2.91 | 3.09 | 2.89 | 3.08 | +5.48% | 1.63 | 3.51% |
| 2026-01-28 | 2.98 | 2.98 | 2.92 | 2.92 | -2.34% | 0.60 | 1.32% |
| 2026-01-27 | 2.98 | 3.04 | 2.96 | 2.99 | +0.34% | 0.67 | 1.45% |
| 2026-01-26 | 3.06 | 3.07 | 2.94 | 2.98 | -2.61% | 0.90 | 1.99% |
| 2026-01-23 | 3.03 | 3.06 | 3.01 | 3.06 | +0.99% | 0.53 | 1.14% |
| 2026-01-22 | 3.03 | 3.06 | 2.98 | 3.03 | +1.34% | 0.49 | 1.07% |
| 2026-01-21 | 3.05 | 3.08 | 2.98 | 2.99 | -2.61% | 0.81 | 1.76% |
| 2026-01-20 | 2.93 | 3.16 | 2.93 | 3.07 | +5.50% | 1.41 | 3.00% |
| 2026-01-19 | 2.91 | 2.92 | 2.88 | 2.91 | -0.34% | 0.63 | 1.41% |