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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.68 | 3.89 | 3.68 | 3.75 | +1.63% | 1.77 | 3.07% |
| 2025-09-15 | 3.73 | 3.73 | 3.60 | 3.69 | -1.07% | 1.59 | 2.83% |
| 2025-09-12 | 3.66 | 3.79 | 3.59 | 3.73 | +1.91% | 3.05 | 5.40% |
| 2025-09-11 | 3.41 | 3.69 | 3.39 | 3.66 | +7.33% | 3.12 | 5.68% |
| 2025-09-10 | 3.43 | 3.44 | 3.39 | 3.41 | -0.58% | 0.60 | 1.15% |
| 2025-09-09 | 3.42 | 3.45 | 3.38 | 3.43 | +0.29% | 0.73 | 1.40% |
| 2025-09-08 | 3.38 | 3.46 | 3.37 | 3.42 | +1.48% | 0.99 | 1.90% |
| 2025-09-05 | 3.37 | 3.38 | 3.32 | 3.37 | 0.00% | 0.81 | 1.58% |
| 2025-09-04 | 3.35 | 3.39 | 3.33 | 3.37 | +0.90% | 0.98 | 1.91% |
| 2025-09-03 | 3.44 | 3.45 | 3.34 | 3.34 | -2.91% | 0.93 | 1.80% |
| 2025-09-02 | 3.48 | 3.49 | 3.41 | 3.44 | -1.43% | 0.95 | 1.80% |
| 2025-09-01 | 3.48 | 3.58 | 3.45 | 3.49 | +0.58% | 1.37 | 2.54% |
| 2025-08-29 | 3.56 | 3.58 | 3.46 | 3.47 | -2.25% | 1.36 | 2.54% |
| 2025-08-28 | 3.60 | 3.65 | 3.46 | 3.55 | -1.39% | 1.77 | 3.25% |
| 2025-08-27 | 3.75 | 3.76 | 3.58 | 3.60 | -3.74% | 1.67 | 2.98% |
| 2025-08-26 | 3.77 | 3.78 | 3.70 | 3.74 | -1.32% | 1.95 | 3.40% |
| 2025-08-25 | 3.61 | 3.84 | 3.58 | 3.79 | +4.99% | 3.77 | 6.58% |
| 2025-08-22 | 3.51 | 3.70 | 3.46 | 3.61 | +2.85% | 2.39 | 4.38% |
| 2025-08-21 | 3.42 | 3.52 | 3.42 | 3.51 | +2.63% | 1.75 | 3.27% |
| 2025-08-20 | 3.39 | 3.44 | 3.38 | 3.42 | +0.59% | 0.64 | 1.23% |