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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.88 | 3.88 | 3.66 | 3.68 | -6.60% | 0.69 | 1.80% |
| 2026-03-20 | 4.01 | 4.04 | 3.93 | 3.94 | -1.75% | 0.52 | 1.30% |
| 2026-03-19 | 4.06 | 4.09 | 4.00 | 4.01 | -2.20% | 0.68 | 1.66% |
| 2026-03-18 | 4.10 | 4.12 | 4.05 | 4.10 | -0.24% | 0.70 | 1.69% |
| 2026-03-17 | 4.17 | 4.21 | 4.11 | 4.11 | -1.67% | 1.05 | 2.50% |
| 2026-03-16 | 4.33 | 4.33 | 4.15 | 4.18 | -3.91% | 2.05 | 4.81% |
| 2026-03-13 | 4.16 | 4.41 | 4.13 | 4.35 | +4.57% | 3.41 | 7.79% |
| 2026-03-12 | 4.14 | 4.17 | 4.12 | 4.16 | +0.24% | 0.50 | 1.20% |
| 2026-03-11 | 4.15 | 4.16 | 4.10 | 4.15 | 0.00% | 0.41 | 0.98% |
| 2026-03-10 | 4.11 | 4.16 | 4.11 | 4.15 | +1.72% | 0.52 | 1.24% |
| 2026-03-09 | 4.11 | 4.13 | 4.06 | 4.08 | -1.69% | 0.65 | 1.57% |
| 2026-03-06 | 4.03 | 4.15 | 4.01 | 4.15 | +2.72% | 0.91 | 2.19% |
| 2026-03-05 | 4.04 | 4.08 | 4.02 | 4.04 | +0.50% | 0.74 | 1.79% |
| 2026-03-04 | 4.12 | 4.15 | 4.00 | 4.02 | -3.13% | 1.11 | 2.70% |
| 2026-03-03 | 4.25 | 4.27 | 4.13 | 4.15 | -2.58% | 0.86 | 2.02% |
| 2026-03-02 | 4.28 | 4.30 | 4.19 | 4.26 | -1.16% | 1.05 | 2.43% |
| 2026-02-27 | 4.29 | 4.33 | 4.28 | 4.31 | +0.47% | 0.60 | 1.38% |
| 2026-02-26 | 4.32 | 4.32 | 4.26 | 4.29 | -0.46% | 0.76 | 1.75% |
| 2026-02-25 | 4.27 | 4.34 | 4.27 | 4.31 | +0.94% | 1.31 | 3.00% |
| 2026-02-24 | 4.26 | 4.29 | 4.25 | 4.27 | +0.71% | 0.71 | 1.64% |