龙建股份 sh.600853
3.65
-1.35%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.32 | 4.35 | 4.27 | 4.30 | -0.46% | 0.73 | 1.68% |
| 2025-11-19 | 4.38 | 4.43 | 4.30 | 4.32 | -1.37% | 0.81 | 1.84% |
| 2025-11-18 | 4.47 | 4.49 | 4.33 | 4.38 | -2.01% | 1.29 | 2.91% |
| 2025-11-17 | 4.49 | 4.53 | 4.46 | 4.47 | -0.45% | 0.76 | 1.67% |
| 2025-11-14 | 4.44 | 4.58 | 4.43 | 4.49 | +1.13% | 1.23 | 2.69% |
| 2025-11-13 | 4.46 | 4.46 | 4.39 | 4.44 | +0.23% | 0.93 | 2.08% |
| 2025-11-12 | 4.43 | 4.47 | 4.39 | 4.43 | 0.00% | 0.76 | 1.70% |
| 2025-11-11 | 4.34 | 4.47 | 4.34 | 4.43 | +1.84% | 1.13 | 2.54% |
| 2025-11-10 | 4.37 | 4.38 | 4.30 | 4.35 | -0.23% | 0.80 | 1.82% |
| 2025-11-07 | 4.31 | 4.40 | 4.30 | 4.36 | +1.16% | 0.98 | 2.22% |
| 2025-11-06 | 4.36 | 4.38 | 4.29 | 4.31 | -1.82% | 1.26 | 2.89% |
| 2025-11-05 | 4.25 | 4.40 | 4.23 | 4.39 | +3.05% | 2.20 | 4.98% |
| 2025-11-04 | 4.22 | 4.27 | 4.21 | 4.26 | +0.95% | 0.92 | 2.14% |
| 2025-11-03 | 4.19 | 4.25 | 4.19 | 4.22 | +0.72% | 0.72 | 1.69% |
| 2025-10-31 | 4.18 | 4.22 | 4.16 | 4.19 | +0.24% | 0.69 | 1.63% |
| 2025-10-30 | 4.21 | 4.23 | 4.18 | 4.18 | -1.18% | 0.86 | 2.02% |
| 2025-10-29 | 4.20 | 4.28 | 4.17 | 4.23 | +0.48% | 1.03 | 2.41% |
| 2025-10-28 | 4.16 | 4.25 | 4.15 | 4.21 | +0.96% | 1.23 | 2.88% |
| 2025-10-27 | 4.20 | 4.20 | 4.15 | 4.17 | 0.00% | 0.88 | 2.08% |
| 2025-10-24 | 4.27 | 4.27 | 4.17 | 4.17 | -2.57% | 1.31 | 3.08% |