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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.35 | 4.37 | 4.22 | 4.24 | -2.75% | 1.40 | 3.21% |
| 2026-02-12 | 4.40 | 4.41 | 4.31 | 4.36 | -1.13% | 0.93 | 2.11% |
| 2026-02-11 | 4.40 | 4.42 | 4.38 | 4.41 | +0.23% | 0.50 | 1.12% |
| 2026-02-10 | 4.41 | 4.42 | 4.38 | 4.40 | 0.00% | 0.66 | 1.47% |
| 2026-02-09 | 4.38 | 4.40 | 4.37 | 4.40 | +0.69% | 0.59 | 1.33% |
| 2026-02-06 | 4.34 | 4.37 | 4.33 | 4.37 | +0.23% | 0.71 | 1.61% |
| 2026-02-05 | 4.39 | 4.40 | 4.35 | 4.36 | -0.91% | 0.78 | 1.76% |
| 2026-02-04 | 4.33 | 4.40 | 4.32 | 4.40 | +1.38% | 0.99 | 2.24% |
| 2026-02-03 | 4.35 | 4.35 | 4.30 | 4.34 | +0.93% | 0.59 | 1.35% |
| 2026-02-02 | 4.34 | 4.35 | 4.30 | 4.30 | -1.15% | 0.70 | 1.59% |
| 2026-01-30 | 4.31 | 4.37 | 4.31 | 4.35 | +0.46% | 0.69 | 1.56% |
| 2026-01-29 | 4.35 | 4.36 | 4.31 | 4.33 | -0.69% | 0.90 | 2.05% |
| 2026-01-28 | 4.38 | 4.39 | 4.34 | 4.36 | -0.68% | 0.84 | 1.90% |
| 2026-01-27 | 4.42 | 4.43 | 4.32 | 4.39 | -0.90% | 1.10 | 2.49% |
| 2026-01-26 | 4.47 | 4.47 | 4.41 | 4.43 | -0.89% | 1.77 | 3.92% |
| 2026-01-23 | 4.42 | 4.48 | 4.41 | 4.47 | -0.22% | 2.31 | 5.13% |
| 2026-01-22 | 4.37 | 4.49 | 4.37 | 4.48 | -7.63% | 4.80 | 10.69% |
| 2026-01-21 | 4.88 | 4.89 | 4.82 | 4.85 | -1.02% | 4.76 | 9.66% |
| 2026-01-20 | 4.89 | 5.03 | 4.85 | 4.90 | +4.93% | 7.41 | 14.85% |
| 2026-01-19 | 4.58 | 4.67 | 4.53 | 4.67 | +1.74% | 1.31 | 2.80% |