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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.98 | 4.00 | 3.96 | 3.99 | -0.25% | 0.32 | 0.78% |
| 2026-04-20 | 3.96 | 4.03 | 3.90 | 4.00 | +1.01% | 0.48 | 1.18% |
| 2026-04-17 | 3.99 | 3.99 | 3.94 | 3.96 | -0.75% | 0.29 | 0.72% |
| 2026-04-16 | 3.96 | 4.00 | 3.93 | 3.99 | +0.76% | 0.36 | 0.89% |
| 2026-04-15 | 3.96 | 3.99 | 3.95 | 3.96 | -0.25% | 0.32 | 0.80% |
| 2026-04-14 | 3.96 | 3.98 | 3.92 | 3.97 | +0.76% | 0.31 | 0.77% |
| 2026-04-13 | 3.95 | 3.96 | 3.90 | 3.94 | -0.51% | 0.39 | 0.98% |
| 2026-04-10 | 3.92 | 4.01 | 3.91 | 3.96 | +1.28% | 0.58 | 1.46% |
| 2026-04-09 | 4.00 | 4.00 | 3.89 | 3.91 | -2.49% | 0.52 | 1.30% |
| 2026-04-08 | 3.87 | 4.04 | 3.86 | 4.01 | +4.97% | 0.80 | 2.00% |
| 2026-04-07 | 3.75 | 3.83 | 3.73 | 3.82 | +1.87% | 0.40 | 1.04% |
| 2026-04-03 | 3.91 | 3.92 | 3.74 | 3.75 | -4.09% | 0.45 | 1.18% |
| 2026-04-02 | 3.97 | 4.01 | 3.88 | 3.91 | -2.00% | 0.52 | 1.30% |
| 2026-04-01 | 4.02 | 4.05 | 3.95 | 3.99 | -0.25% | 0.59 | 1.46% |
| 2026-03-31 | 3.95 | 4.05 | 3.94 | 4.00 | +1.27% | 0.71 | 1.75% |
| 2026-03-30 | 3.90 | 3.96 | 3.86 | 3.95 | +0.51% | 0.44 | 1.11% |
| 2026-03-27 | 3.85 | 3.93 | 3.83 | 3.93 | +1.29% | 0.45 | 1.14% |
| 2026-03-26 | 3.93 | 3.94 | 3.86 | 3.88 | -1.27% | 0.46 | 1.16% |
| 2026-03-25 | 3.85 | 3.93 | 3.83 | 3.93 | +2.34% | 0.64 | 1.62% |
| 2026-03-24 | 3.75 | 3.84 | 3.69 | 3.84 | +4.35% | 0.61 | 1.60% |