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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.57 | 4.68 | 4.56 | 4.59 | +1.10% | 1.47 | 3.16% |
| 2026-01-15 | 4.65 | 4.66 | 4.52 | 4.54 | -2.99% | 1.85 | 3.99% |
| 2026-01-14 | 4.57 | 4.85 | 4.53 | 4.68 | +2.86% | 3.62 | 7.64% |
| 2026-01-13 | 4.66 | 4.68 | 4.53 | 4.55 | -1.94% | 2.14 | 4.60% |
| 2026-01-12 | 4.61 | 4.83 | 4.55 | 4.64 | +3.11% | 3.63 | 7.67% |
| 2026-01-09 | 4.45 | 4.52 | 4.43 | 4.50 | +1.58% | 1.56 | 3.43% |
| 2026-01-08 | 4.35 | 4.45 | 4.35 | 4.43 | +1.37% | 1.22 | 2.73% |
| 2026-01-07 | 4.35 | 4.40 | 4.34 | 4.37 | +0.69% | 0.94 | 2.12% |
| 2026-01-06 | 4.34 | 4.37 | 4.33 | 4.34 | 0.00% | 1.23 | 2.79% |
| 2026-01-05 | 4.38 | 4.42 | 4.32 | 4.34 | +0.23% | 1.41 | 3.19% |
| 2025-12-31 | 4.23 | 4.37 | 4.17 | 4.33 | +2.61% | 1.78 | 4.09% |
| 2025-12-30 | 4.26 | 4.27 | 4.19 | 4.22 | -1.40% | 0.91 | 2.13% |
| 2025-12-29 | 4.25 | 4.32 | 4.25 | 4.28 | -0.23% | 0.74 | 1.71% |
| 2025-12-26 | 4.31 | 4.33 | 4.27 | 4.29 | 0.00% | 0.78 | 1.79% |
| 2025-12-25 | 4.28 | 4.29 | 4.24 | 4.29 | +0.23% | 0.75 | 1.72% |
| 2025-12-24 | 4.22 | 4.28 | 4.21 | 4.28 | +1.18% | 0.82 | 1.90% |
| 2025-12-23 | 4.22 | 4.26 | 4.18 | 4.23 | 0.00% | 0.88 | 2.05% |
| 2025-12-22 | 4.22 | 4.24 | 4.19 | 4.23 | +0.48% | 0.68 | 1.59% |
| 2025-12-19 | 4.14 | 4.22 | 4.13 | 4.21 | +1.94% | 0.89 | 2.09% |
| 2025-12-18 | 4.12 | 4.17 | 4.11 | 4.13 | -0.24% | 0.68 | 1.63% |