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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.17 | 4.20 | 4.09 | 4.14 | -0.48% | 1.12 | 2.68% |
| 2025-12-16 | 4.31 | 4.33 | 4.15 | 4.16 | -4.81% | 1.76 | 4.12% |
| 2025-12-15 | 4.35 | 4.40 | 4.30 | 4.37 | -0.68% | 1.49 | 3.38% |
| 2025-12-12 | 4.35 | 4.55 | 4.31 | 4.40 | +0.69% | 2.22 | 4.94% |
| 2025-12-11 | 4.45 | 4.60 | 4.36 | 4.37 | -1.35% | 1.99 | 4.43% |
| 2025-12-10 | 4.45 | 4.55 | 4.34 | 4.43 | -0.67% | 2.37 | 5.31% |
| 2025-12-09 | 4.59 | 4.59 | 4.41 | 4.46 | -2.83% | 2.73 | 6.03% |
| 2025-12-08 | 4.47 | 4.82 | 4.47 | 4.59 | +4.08% | 4.95 | 10.58% |
| 2025-12-05 | 4.30 | 4.45 | 4.28 | 4.41 | +2.80% | 1.11 | 2.51% |
| 2025-12-04 | 4.35 | 4.38 | 4.29 | 4.29 | -1.61% | 0.80 | 1.83% |
| 2025-12-03 | 4.36 | 4.42 | 4.33 | 4.36 | -0.46% | 1.22 | 2.75% |
| 2025-12-02 | 4.27 | 4.40 | 4.21 | 4.38 | 0.00% | 2.21 | 5.06% |
| 2025-12-01 | 4.19 | 4.47 | 4.18 | 4.38 | +4.53% | 2.77 | 6.28% |
| 2025-11-28 | 4.17 | 4.19 | 4.13 | 4.19 | +0.24% | 0.65 | 1.53% |
| 2025-11-27 | 4.21 | 4.22 | 4.16 | 4.18 | -1.42% | 0.75 | 1.76% |
| 2025-11-26 | 4.22 | 4.30 | 4.20 | 4.24 | +0.71% | 0.84 | 1.95% |
| 2025-11-25 | 4.17 | 4.23 | 4.15 | 4.21 | +1.45% | 0.83 | 1.95% |
| 2025-11-24 | 4.15 | 4.18 | 4.12 | 4.15 | +0.73% | 0.68 | 1.62% |
| 2025-11-21 | 4.27 | 4.28 | 4.11 | 4.12 | -4.19% | 1.39 | 3.29% |
| 2025-11-20 | 4.32 | 4.35 | 4.27 | 4.30 | -0.46% | 0.73 | 1.68% |