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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.24 | 4.25 | 4.16 | 4.19 | -0.48% | 1.37 | 3.23% |
| 2025-09-15 | 4.17 | 4.22 | 4.14 | 4.21 | +0.72% | 1.11 | 2.63% |
| 2025-09-12 | 4.13 | 4.20 | 4.12 | 4.18 | +1.21% | 1.33 | 3.15% |
| 2025-09-11 | 4.07 | 4.13 | 4.05 | 4.13 | +1.47% | 0.95 | 2.29% |
| 2025-09-10 | 4.06 | 4.08 | 4.05 | 4.07 | +0.25% | 0.51 | 1.25% |
| 2025-09-09 | 4.09 | 4.10 | 4.05 | 4.06 | -0.98% | 0.70 | 1.71% |
| 2025-09-08 | 4.08 | 4.11 | 4.05 | 4.10 | -1.20% | 1.12 | 2.71% |
| 2025-09-05 | 4.03 | 4.15 | 3.99 | 4.15 | +2.98% | 1.60 | 3.87% |
| 2025-09-04 | 4.01 | 4.05 | 3.96 | 4.03 | 0.00% | 1.01 | 2.49% |
| 2025-09-03 | 4.12 | 4.14 | 4.01 | 4.03 | -2.42% | 1.16 | 2.82% |
| 2025-09-02 | 4.16 | 4.17 | 4.09 | 4.13 | -0.72% | 1.10 | 2.63% |
| 2025-09-01 | 4.18 | 4.19 | 4.12 | 4.16 | -0.48% | 1.19 | 2.83% |
| 2025-08-29 | 4.08 | 4.26 | 4.07 | 4.18 | +2.45% | 2.14 | 5.08% |
| 2025-08-28 | 4.00 | 4.08 | 3.99 | 4.08 | +2.00% | 1.61 | 3.94% |
| 2025-08-27 | 4.10 | 4.11 | 4.00 | 4.00 | -2.44% | 1.26 | 3.08% |
| 2025-08-26 | 4.05 | 4.11 | 4.03 | 4.10 | +1.23% | 1.21 | 2.92% |
| 2025-08-25 | 4.00 | 4.05 | 4.00 | 4.05 | +0.75% | 1.24 | 3.04% |
| 2025-08-22 | 4.01 | 4.02 | 3.99 | 4.02 | -0.25% | 0.87 | 2.16% |
| 2025-08-21 | 3.99 | 4.05 | 3.97 | 4.03 | +1.26% | 1.42 | 3.48% |
| 2025-08-20 | 3.98 | 3.98 | 3.94 | 3.98 | 0.00% | 0.77 | 1.93% |