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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.80 | 4.08 | 3.70 | 4.04 | +6.32% | 4.07 | 10.33% |
| 2025-07-21 | 3.66 | 3.82 | 3.66 | 3.80 | +5.26% | 2.29 | 6.05% |
| 2025-07-18 | 3.62 | 3.63 | 3.59 | 3.61 | 0.00% | 0.37 | 1.01% |
| 2025-07-17 | 3.62 | 3.64 | 3.59 | 3.61 | -0.28% | 0.38 | 1.05% |
| 2025-07-16 | 3.62 | 3.64 | 3.60 | 3.62 | 0.00% | 0.37 | 1.01% |
| 2025-07-15 | 3.66 | 3.67 | 3.58 | 3.62 | -1.09% | 0.54 | 1.47% |
| 2025-07-14 | 3.63 | 3.66 | 3.62 | 3.66 | +0.83% | 0.40 | 1.07% |
| 2025-07-11 | 3.64 | 3.66 | 3.60 | 3.63 | -0.27% | 0.43 | 1.18% |
| 2025-07-10 | 3.60 | 3.65 | 3.59 | 3.64 | +1.11% | 0.52 | 1.42% |
| 2025-07-09 | 3.58 | 3.60 | 3.56 | 3.60 | +0.56% | 0.45 | 1.23% |
| 2025-07-08 | 3.55 | 3.58 | 3.54 | 3.58 | +0.85% | 0.41 | 1.14% |
| 2025-07-07 | 3.50 | 3.55 | 3.50 | 3.55 | +0.85% | 0.40 | 1.12% |
| 2025-07-04 | 3.52 | 3.54 | 3.50 | 3.52 | 0.00% | 0.31 | 0.87% |
| 2025-07-03 | 3.53 | 3.55 | 3.51 | 3.52 | 0.00% | 0.32 | 0.90% |
| 2025-07-02 | 3.51 | 3.52 | 3.49 | 3.52 | +0.28% | 0.33 | 0.92% |
| 2025-07-01 | 3.50 | 3.51 | 3.48 | 3.51 | +0.28% | 0.32 | 0.91% |
| 2025-06-30 | 3.49 | 3.51 | 3.48 | 3.50 | +0.28% | 0.29 | 0.82% |
| 2025-06-27 | 3.46 | 3.50 | 3.45 | 3.49 | +1.44% | 0.48 | 1.34% |
| 2025-06-26 | 3.46 | 3.46 | 3.43 | 3.44 | -0.57% | 0.26 | 0.74% |
| 2025-06-25 | 3.45 | 3.46 | 3.42 | 3.46 | +0.29% | 0.33 | 0.92% |