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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.01 | 4.01 | 3.97 | 3.98 | -0.50% | 0.79 | 1.97% |
| 2025-08-18 | 3.97 | 4.00 | 3.97 | 4.00 | +0.50% | 1.21 | 3.01% |
| 2025-08-15 | 3.95 | 3.98 | 3.94 | 3.98 | +0.51% | 0.86 | 2.15% |
| 2025-08-14 | 3.94 | 3.99 | 3.90 | 3.96 | +0.25% | 1.46 | 3.65% |
| 2025-08-13 | 4.00 | 4.01 | 3.94 | 3.95 | -1.00% | 1.15 | 2.86% |
| 2025-08-12 | 4.02 | 4.03 | 3.96 | 3.99 | -0.75% | 1.41 | 3.50% |
| 2025-08-11 | 4.01 | 4.05 | 3.96 | 4.02 | +1.77% | 2.08 | 5.13% |
| 2025-08-08 | 3.85 | 4.03 | 3.84 | 3.95 | +0.25% | 2.29 | 5.77% |
| 2025-08-07 | 3.90 | 4.11 | 3.88 | 3.94 | +5.07% | 3.30 | 8.26% |
| 2025-08-06 | 3.78 | 3.79 | 3.74 | 3.75 | -0.79% | 0.72 | 1.90% |
| 2025-08-05 | 3.75 | 3.78 | 3.74 | 3.78 | +0.80% | 0.62 | 1.63% |
| 2025-08-04 | 3.74 | 3.75 | 3.72 | 3.75 | -0.27% | 0.48 | 1.26% |
| 2025-08-01 | 3.75 | 3.77 | 3.72 | 3.76 | +0.27% | 0.66 | 1.73% |
| 2025-07-31 | 3.77 | 3.80 | 3.73 | 3.75 | -0.79% | 0.85 | 2.24% |
| 2025-07-30 | 3.79 | 3.82 | 3.77 | 3.78 | -0.26% | 0.95 | 2.47% |
| 2025-07-29 | 3.81 | 3.81 | 3.73 | 3.79 | -0.52% | 1.11 | 2.90% |
| 2025-07-28 | 3.82 | 3.85 | 3.78 | 3.81 | -0.78% | 1.43 | 3.71% |
| 2025-07-25 | 3.92 | 3.95 | 3.82 | 3.84 | -4.00% | 2.32 | 5.95% |
| 2025-07-24 | 3.92 | 4.18 | 3.84 | 4.00 | -1.23% | 3.57 | 8.87% |
| 2025-07-23 | 4.20 | 4.43 | 4.04 | 4.05 | +0.25% | 7.02 | 16.37% |