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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.90 | 21.00 | 20.60 | 20.98 | -0.57% | 1.27 | 1.45% |
| 2025-08-19 | 20.32 | 21.13 | 19.96 | 21.10 | +3.87% | 2.56 | 2.95% |
| 2025-08-18 | 20.73 | 21.02 | 20.16 | 20.31 | -2.02% | 1.74 | 2.02% |
| 2025-08-15 | 20.52 | 21.02 | 20.43 | 20.73 | -0.24% | 1.05 | 1.20% |
| 2025-08-14 | 20.04 | 21.02 | 19.88 | 20.78 | +3.57% | 2.39 | 2.74% |
| 2025-08-13 | 20.61 | 20.63 | 19.88 | 20.06 | -2.23% | 1.65 | 1.94% |
| 2025-08-12 | 20.37 | 20.84 | 20.19 | 20.52 | +1.78% | 0.91 | 1.05% |
| 2025-08-11 | 20.17 | 20.45 | 20.07 | 20.16 | -0.39% | 0.76 | 0.89% |
| 2025-08-08 | 20.44 | 20.44 | 20.11 | 20.24 | -0.78% | 0.57 | 0.66% |
| 2025-08-07 | 20.32 | 20.63 | 19.96 | 20.40 | -0.15% | 0.87 | 1.01% |
| 2025-08-06 | 20.59 | 20.59 | 20.34 | 20.43 | -1.06% | 0.65 | 0.75% |
| 2025-08-05 | 20.12 | 20.76 | 20.00 | 20.65 | +2.62% | 1.44 | 1.66% |
| 2025-08-04 | 19.42 | 20.20 | 19.42 | 20.12 | +2.85% | 1.30 | 1.54% |
| 2025-08-01 | 19.96 | 19.96 | 19.40 | 19.56 | -1.99% | 1.19 | 1.44% |
| 2025-07-31 | 19.95 | 20.27 | 19.82 | 19.96 | +0.15% | 1.25 | 1.48% |
| 2025-07-30 | 20.34 | 20.34 | 19.78 | 19.93 | -2.15% | 1.81 | 2.16% |
| 2025-07-29 | 20.71 | 20.74 | 19.96 | 20.37 | -1.59% | 2.25 | 2.63% |
| 2025-07-28 | 20.90 | 20.90 | 20.61 | 20.70 | -0.19% | 0.93 | 1.07% |
| 2025-07-25 | 20.70 | 21.47 | 20.60 | 20.74 | -0.14% | 2.15 | 2.44% |
| 2025-07-24 | 21.97 | 22.01 | 20.58 | 20.77 | -5.82% | 3.37 | 3.77% |