百龙创园 sh.605016
24.59
-7.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.32 | 26.56 | 24.33 | 24.59 | -7.24% | 2.40 | 2.29% |
| 2026-05-22 | 26.84 | 27.08 | 26.00 | 26.51 | -0.34% | 1.47 | 1.32% |
| 2026-05-21 | 27.18 | 27.99 | 26.45 | 26.60 | -3.06% | 1.16 | 1.01% |
| 2026-05-20 | 26.60 | 27.80 | 26.60 | 27.44 | +2.50% | 1.12 | 0.97% |
| 2026-05-19 | 26.33 | 27.06 | 26.13 | 26.77 | +1.40% | 1.11 | 0.99% |
| 2026-05-18 | 26.99 | 27.02 | 25.63 | 26.40 | -3.12% | 1.57 | 1.42% |
| 2026-05-15 | 28.34 | 28.34 | 26.98 | 27.25 | -3.98% | 1.51 | 1.31% |
| 2026-05-14 | 28.30 | 29.10 | 28.27 | 28.38 | -0.14% | 1.36 | 1.14% |
| 2026-05-13 | 28.37 | 28.82 | 27.82 | 28.42 | +1.14% | 1.44 | 1.20% |
| 2026-05-12 | 27.81 | 28.20 | 27.30 | 28.10 | +0.46% | 1.36 | 1.16% |
| 2026-05-11 | 27.92 | 28.60 | 27.51 | 27.97 | +0.18% | 1.78 | 1.51% |
| 2026-05-08 | 27.91 | 28.75 | 27.25 | 27.92 | +0.04% | 1.92 | 1.63% |
| 2026-05-07 | 27.47 | 28.39 | 27.36 | 27.91 | +1.20% | 1.56 | 1.33% |
| 2026-05-06 | 27.40 | 27.95 | 26.49 | 27.58 | +1.43% | 2.10 | 1.83% |
| 2026-04-30 | 26.16 | 27.47 | 26.04 | 27.19 | +5.59% | 2.86 | 2.52% |
| 2026-04-29 | 25.86 | 26.03 | 25.55 | 25.75 | -0.27% | 1.00 | 0.92% |
| 2026-04-28 | 26.26 | 26.57 | 25.80 | 25.82 | -2.60% | 0.99 | 0.91% |
| 2026-04-27 | 26.50 | 26.97 | 25.94 | 26.51 | -0.56% | 1.33 | 1.19% |
| 2026-04-24 | 27.30 | 27.50 | 26.08 | 26.66 | -1.41% | 2.18 | 1.94% |
| 2026-04-23 | 26.23 | 27.55 | 25.71 | 27.04 | +3.40% | 3.13 | 2.77% |