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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.19 | 4.42 | 4.19 | 4.34 | +4.08% | 2.97 | 6.83% |
| 2025-10-21 | 4.12 | 4.18 | 4.12 | 4.17 | +0.97% | 1.10 | 2.61% |
| 2025-10-20 | 4.12 | 4.14 | 4.10 | 4.13 | +0.49% | 0.56 | 1.35% |
| 2025-10-17 | 4.11 | 4.16 | 4.10 | 4.11 | 0.00% | 0.92 | 2.20% |
| 2025-10-16 | 4.15 | 4.15 | 4.10 | 4.11 | -0.96% | 0.59 | 1.43% |
| 2025-10-15 | 4.14 | 4.16 | 4.12 | 4.15 | +0.24% | 0.81 | 1.94% |
| 2025-10-14 | 4.14 | 4.16 | 4.12 | 4.14 | 0.00% | 0.79 | 1.89% |
| 2025-10-13 | 4.04 | 4.16 | 4.03 | 4.14 | -0.24% | 0.91 | 2.20% |
| 2025-10-10 | 4.10 | 4.17 | 4.09 | 4.15 | +0.97% | 1.18 | 2.80% |
| 2025-10-09 | 4.13 | 4.14 | 4.07 | 4.11 | -0.48% | 0.90 | 2.18% |
| 2025-09-30 | 4.11 | 4.14 | 4.09 | 4.13 | +0.24% | 0.63 | 1.50% |
| 2025-09-29 | 4.04 | 4.12 | 4.00 | 4.12 | +1.98% | 0.86 | 2.08% |
| 2025-09-26 | 4.01 | 4.08 | 4.00 | 4.04 | +0.50% | 0.52 | 1.26% |
| 2025-09-25 | 4.03 | 4.05 | 4.00 | 4.02 | -0.49% | 0.58 | 1.42% |
| 2025-09-24 | 4.00 | 4.04 | 3.98 | 4.04 | +0.75% | 0.53 | 1.29% |
| 2025-09-23 | 4.02 | 4.03 | 3.93 | 4.01 | -0.25% | 1.05 | 2.60% |
| 2025-09-22 | 4.12 | 4.13 | 4.00 | 4.02 | -2.66% | 1.17 | 2.86% |
| 2025-09-19 | 4.15 | 4.18 | 4.10 | 4.13 | -0.48% | 0.99 | 2.37% |
| 2025-09-18 | 4.18 | 4.23 | 4.12 | 4.15 | -0.95% | 1.24 | 2.93% |
| 2025-09-17 | 4.19 | 4.20 | 4.16 | 4.19 | 0.00% | 0.94 | 2.22% |