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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.76 | 2.85 | 2.75 | 2.81 | +2.18% | 0.46 | 1.08% |
| 2025-12-16 | 2.81 | 2.82 | 2.75 | 2.75 | -2.14% | 0.35 | 0.84% |
| 2025-12-15 | 2.80 | 2.84 | 2.78 | 2.81 | -0.35% | 0.39 | 0.91% |
| 2025-12-12 | 2.89 | 2.90 | 2.81 | 2.82 | -2.76% | 0.50 | 1.15% |
| 2025-12-11 | 3.02 | 3.02 | 2.88 | 2.90 | -3.97% | 0.55 | 1.23% |
| 2025-12-10 | 2.96 | 3.03 | 2.94 | 3.02 | +2.03% | 0.43 | 0.95% |
| 2025-12-09 | 2.99 | 3.00 | 2.96 | 2.96 | -1.66% | 0.34 | 0.75% |
| 2025-12-08 | 3.02 | 3.04 | 3.00 | 3.01 | -0.33% | 0.36 | 0.77% |
| 2025-12-05 | 3.00 | 3.03 | 2.96 | 3.02 | +0.33% | 0.46 | 1.00% |
| 2025-12-04 | 3.04 | 3.05 | 3.01 | 3.01 | -0.66% | 0.30 | 0.65% |
| 2025-12-03 | 3.05 | 3.07 | 3.03 | 3.03 | -0.98% | 0.28 | 0.60% |
| 2025-12-02 | 3.09 | 3.09 | 3.05 | 3.06 | -0.65% | 0.27 | 0.58% |
| 2025-12-01 | 3.09 | 3.10 | 3.07 | 3.08 | -0.65% | 0.35 | 0.74% |
| 2025-11-28 | 3.11 | 3.11 | 3.05 | 3.10 | +1.97% | 0.39 | 0.83% |
| 2025-11-27 | 3.08 | 3.09 | 3.01 | 3.04 | -1.30% | 0.43 | 0.92% |
| 2025-11-26 | 3.10 | 3.12 | 3.07 | 3.08 | -0.32% | 0.35 | 0.74% |
| 2025-11-25 | 3.08 | 3.12 | 3.08 | 3.09 | 0.00% | 0.25 | 0.53% |
| 2025-11-24 | 3.06 | 3.10 | 3.05 | 3.09 | +0.98% | 0.35 | 0.73% |
| 2025-11-21 | 3.17 | 3.18 | 3.05 | 3.06 | -4.08% | 0.62 | 1.32% |
| 2025-11-20 | 3.21 | 3.22 | 3.15 | 3.19 | -0.62% | 0.49 | 1.00% |