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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.40 | 3.46 | 3.39 | 3.45 | +2.35% | 0.48 | 1.36% |
| 2025-06-23 | 3.31 | 3.40 | 3.30 | 3.37 | +0.89% | 0.32 | 0.92% |
| 2025-06-20 | 3.32 | 3.36 | 3.31 | 3.34 | +0.90% | 0.29 | 0.85% |
| 2025-06-19 | 3.37 | 3.39 | 3.31 | 3.31 | -2.05% | 0.37 | 1.09% |
| 2025-06-18 | 3.41 | 3.42 | 3.37 | 3.38 | -1.16% | 0.26 | 0.74% |
| 2025-06-17 | 3.43 | 3.44 | 3.41 | 3.42 | 0.00% | 0.20 | 0.57% |
| 2025-06-16 | 3.39 | 3.43 | 3.38 | 3.42 | 0.00% | 0.26 | 0.74% |
| 2025-06-13 | 3.48 | 3.48 | 3.40 | 3.42 | -1.98% | 0.45 | 1.28% |
| 2025-06-12 | 3.50 | 3.51 | 3.47 | 3.49 | -0.56% | 0.32 | 0.91% |
| 2025-06-11 | 3.50 | 3.53 | 3.49 | 3.51 | +0.28% | 0.23 | 0.64% |
| 2025-06-10 | 3.55 | 3.55 | 3.47 | 3.50 | -1.39% | 0.45 | 1.25% |
| 2025-06-09 | 3.54 | 3.55 | 3.52 | 3.55 | +0.28% | 0.29 | 0.82% |
| 2025-06-06 | 3.53 | 3.56 | 3.52 | 3.54 | +0.28% | 0.27 | 0.76% |
| 2025-06-05 | 3.54 | 3.55 | 3.52 | 3.53 | -0.56% | 0.26 | 0.71% |
| 2025-06-04 | 3.52 | 3.55 | 3.50 | 3.55 | +1.13% | 0.31 | 0.85% |
| 2025-06-03 | 3.50 | 3.52 | 3.49 | 3.51 | 0.00% | 0.26 | 0.73% |
| 2025-05-30 | 3.52 | 3.53 | 3.48 | 3.51 | -0.28% | 0.44 | 1.23% |
| 2025-05-29 | 3.50 | 3.53 | 3.48 | 3.52 | +0.85% | 0.40 | 1.12% |
| 2025-05-28 | 3.50 | 3.51 | 3.47 | 3.49 | 0.00% | 0.29 | 0.81% |
| 2025-05-27 | 3.50 | 3.51 | 3.48 | 3.49 | -0.28% | 0.35 | 0.98% |