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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.84 | 20.99 | 20.28 | 20.45 | -1.82% | 0.48 | 0.56% |
| 2025-11-19 | 20.66 | 21.11 | 20.50 | 20.83 | +0.34% | 0.62 | 0.71% |
| 2025-11-18 | 20.53 | 21.09 | 20.53 | 20.76 | -0.14% | 0.90 | 1.03% |
| 2025-11-17 | 21.15 | 21.50 | 20.61 | 20.79 | -2.07% | 0.96 | 1.10% |
| 2025-11-14 | 21.87 | 21.95 | 21.20 | 21.23 | -2.83% | 0.87 | 0.96% |
| 2025-11-13 | 21.16 | 21.89 | 21.16 | 21.84 | +1.86% | 1.17 | 1.28% |
| 2025-11-12 | 21.55 | 21.70 | 21.25 | 21.45 | -1.24% | 0.80 | 0.89% |
| 2025-11-11 | 21.37 | 21.82 | 21.17 | 21.72 | +0.83% | 1.09 | 1.21% |
| 2025-11-10 | 21.10 | 21.70 | 20.79 | 21.54 | +2.08% | 1.25 | 1.39% |
| 2025-11-07 | 20.80 | 21.25 | 20.65 | 21.10 | +1.00% | 0.96 | 1.08% |
| 2025-11-06 | 20.15 | 21.09 | 20.01 | 20.89 | +3.46% | 1.58 | 1.81% |
| 2025-11-05 | 20.27 | 20.45 | 19.92 | 20.19 | -0.74% | 0.61 | 0.72% |
| 2025-11-04 | 20.45 | 20.82 | 20.18 | 20.34 | -1.02% | 0.77 | 0.89% |
| 2025-11-03 | 20.23 | 21.19 | 20.16 | 20.55 | +1.83% | 1.14 | 1.32% |
| 2025-10-31 | 19.45 | 20.60 | 19.45 | 20.18 | +4.01% | 1.67 | 1.96% |
| 2025-10-30 | 19.53 | 19.72 | 19.26 | 19.40 | -1.87% | 0.58 | 0.71% |
| 2025-10-29 | 19.48 | 19.94 | 19.45 | 19.77 | +1.07% | 0.58 | 0.69% |
| 2025-10-28 | 19.70 | 19.74 | 19.36 | 19.56 | -1.06% | 0.56 | 0.68% |
| 2025-10-27 | 19.40 | 19.90 | 19.38 | 19.77 | +3.23% | 0.94 | 1.13% |
| 2025-10-24 | 19.22 | 19.28 | 19.07 | 19.15 | -0.21% | 0.37 | 0.46% |