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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.49 | 3.52 | 3.47 | 3.50 | +0.28% | 0.41 | 1.16% |
| 2025-05-23 | 3.54 | 3.56 | 3.49 | 3.49 | -1.40% | 0.52 | 1.43% |
| 2025-05-22 | 3.63 | 3.63 | 3.54 | 3.54 | -2.45% | 0.76 | 2.07% |
| 2025-05-21 | 3.65 | 3.66 | 3.62 | 3.63 | -0.81% | 0.68 | 1.83% |
| 2025-05-20 | 3.65 | 3.67 | 3.64 | 3.66 | 0.00% | 0.62 | 1.67% |
| 2025-05-19 | 3.66 | 3.69 | 3.61 | 3.66 | 0.00% | 0.76 | 2.03% |
| 2025-05-16 | 3.70 | 3.73 | 3.65 | 3.66 | -2.12% | 1.45 | 3.85% |
| 2025-05-15 | 3.71 | 3.81 | 3.66 | 3.74 | +0.53% | 2.06 | 5.37% |
| 2025-05-14 | 3.68 | 3.78 | 3.64 | 3.72 | +0.27% | 1.28 | 3.38% |
| 2025-05-13 | 3.69 | 3.75 | 3.67 | 3.71 | +0.81% | 1.09 | 2.87% |
| 2025-05-12 | 3.72 | 3.74 | 3.64 | 3.68 | -1.06% | 1.55 | 4.14% |
| 2025-05-09 | 3.83 | 3.87 | 3.71 | 3.72 | -3.09% | 2.08 | 5.41% |
| 2025-05-08 | 3.71 | 4.02 | 3.67 | 3.84 | +3.47% | 2.96 | 7.56% |
| 2025-05-07 | 3.76 | 3.84 | 3.68 | 3.71 | -1.32% | 2.28 | 5.95% |
| 2025-05-06 | 3.86 | 3.86 | 3.64 | 3.76 | -1.30% | 3.50 | 9.25% |