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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.27 | 3.27 | 3.20 | 3.21 | -1.83% | 0.60 | 1.22% |
| 2025-11-18 | 3.34 | 3.34 | 3.26 | 3.27 | -2.10% | 0.86 | 1.70% |
| 2025-11-17 | 3.36 | 3.37 | 3.33 | 3.34 | -0.60% | 0.54 | 1.06% |
| 2025-11-14 | 3.35 | 3.38 | 3.34 | 3.36 | +0.60% | 0.88 | 1.70% |
| 2025-11-13 | 3.34 | 3.35 | 3.32 | 3.34 | 0.00% | 0.39 | 0.76% |
| 2025-11-12 | 3.36 | 3.37 | 3.33 | 3.34 | -0.60% | 0.47 | 0.91% |
| 2025-11-11 | 3.37 | 3.38 | 3.35 | 3.36 | -0.30% | 0.69 | 1.33% |
| 2025-11-10 | 3.37 | 3.38 | 3.34 | 3.37 | +0.30% | 0.53 | 1.03% |
| 2025-11-07 | 3.36 | 3.37 | 3.35 | 3.36 | 0.00% | 0.39 | 0.76% |
| 2025-11-06 | 3.38 | 3.39 | 3.35 | 3.36 | -0.59% | 0.52 | 1.01% |
| 2025-11-05 | 3.32 | 3.39 | 3.31 | 3.38 | +1.20% | 0.68 | 1.33% |
| 2025-11-04 | 3.36 | 3.37 | 3.32 | 3.34 | -0.60% | 0.50 | 0.98% |
| 2025-11-03 | 3.33 | 3.36 | 3.33 | 3.36 | +0.90% | 0.55 | 1.07% |
| 2025-10-31 | 3.33 | 3.35 | 3.32 | 3.33 | 0.00% | 0.76 | 1.48% |
| 2025-10-30 | 3.41 | 3.45 | 3.32 | 3.33 | -3.76% | 1.88 | 3.66% |
| 2025-10-29 | 3.50 | 3.50 | 3.42 | 3.46 | -0.86% | 0.87 | 1.65% |
| 2025-10-28 | 3.57 | 3.58 | 3.48 | 3.49 | -1.69% | 0.93 | 1.72% |
| 2025-10-27 | 3.61 | 3.64 | 3.54 | 3.55 | -1.93% | 1.25 | 2.29% |
| 2025-10-24 | 3.61 | 3.74 | 3.56 | 3.62 | +0.56% | 1.56 | 2.79% |
| 2025-10-23 | 3.62 | 3.62 | 3.54 | 3.60 | -0.55% | 0.71 | 1.30% |