龙建股份 sh.600853
3.70
-1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.77 | 3.79 | 3.67 | 3.70 | -1.86% | 0.59 | 1.58% |
| 2026-05-21 | 3.88 | 3.93 | 3.77 | 3.77 | -5.04% | 1.35 | 3.46% |
| 2026-05-20 | 3.94 | 4.12 | 3.91 | 3.97 | +2.85% | 1.41 | 3.49% |
| 2026-05-19 | 3.82 | 3.87 | 3.79 | 3.86 | +0.26% | 0.67 | 1.74% |
| 2026-05-18 | 4.09 | 4.12 | 3.80 | 3.85 | -6.78% | 1.95 | 4.94% |
| 2026-05-15 | 4.08 | 4.22 | 4.03 | 4.13 | +1.98% | 1.41 | 3.38% |
| 2026-05-14 | 4.09 | 4.24 | 4.03 | 4.05 | -0.98% | 1.24 | 2.94% |
| 2026-05-13 | 4.09 | 4.10 | 4.04 | 4.09 | +0.25% | 0.59 | 1.42% |
| 2026-05-12 | 4.04 | 4.11 | 4.00 | 4.08 | +1.75% | 0.81 | 1.96% |
| 2026-05-11 | 4.04 | 4.06 | 3.99 | 4.01 | -0.99% | 0.50 | 1.22% |
| 2026-05-08 | 4.00 | 4.06 | 3.99 | 4.05 | +1.25% | 0.47 | 1.16% |
| 2026-05-07 | 3.97 | 4.01 | 3.95 | 4.00 | +0.76% | 0.40 | 0.98% |
| 2026-05-06 | 3.96 | 3.99 | 3.95 | 3.97 | +0.25% | 0.42 | 1.05% |
| 2026-04-30 | 3.96 | 4.00 | 3.94 | 3.96 | -0.25% | 0.34 | 0.85% |
| 2026-04-29 | 3.92 | 4.00 | 3.92 | 3.97 | +0.76% | 0.33 | 0.82% |
| 2026-04-28 | 3.96 | 3.99 | 3.92 | 3.94 | -0.51% | 0.34 | 0.85% |
| 2026-04-27 | 3.94 | 4.04 | 3.93 | 3.96 | 0.00% | 0.70 | 1.74% |
| 2026-04-24 | 4.00 | 4.01 | 3.92 | 3.96 | -1.49% | 0.39 | 0.98% |
| 2026-04-23 | 4.04 | 4.07 | 3.99 | 4.02 | -1.23% | 0.53 | 1.31% |
| 2026-04-22 | 3.98 | 4.12 | 3.96 | 4.07 | +2.00% | 0.95 | 2.30% |