建龙微纳 sh.688357
34.93
+1.45%
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 | 33.87 | 34.05 | 33.33 | 34.00 | -0.18% | 0.42 | 1.23% |
| 2025-08-19 | 34.80 | 34.96 | 33.60 | 34.06 | -2.13% | 0.67 | 1.96% |
| 2025-08-18 | 34.79 | 35.43 | 34.13 | 34.80 | +0.72% | 0.90 | 2.60% |
| 2025-08-15 | 33.88 | 35.16 | 33.85 | 34.55 | +1.95% | 0.70 | 2.01% |
| 2025-08-14 | 34.01 | 36.00 | 33.88 | 33.89 | -1.08% | 0.98 | 2.82% |
| 2025-08-13 | 34.20 | 34.79 | 33.71 | 34.26 | +0.03% | 0.64 | 1.86% |
| 2025-08-12 | 35.35 | 35.38 | 34.18 | 34.25 | -2.34% | 0.73 | 2.13% |
| 2025-08-11 | 33.40 | 35.50 | 33.20 | 35.07 | +5.73% | 1.15 | 3.32% |
| 2025-08-08 | 33.22 | 33.74 | 32.87 | 33.17 | -1.10% | 0.73 | 2.18% |
| 2025-08-07 | 32.80 | 33.85 | 32.65 | 33.54 | +1.91% | 0.87 | 2.62% |
| 2025-08-06 | 33.26 | 33.27 | 32.63 | 32.91 | -1.26% | 0.88 | 2.67% |
| 2025-08-05 | 30.99 | 33.98 | 30.99 | 33.33 | +7.62% | 1.55 | 4.72% |
| 2025-08-04 | 30.20 | 31.08 | 30.20 | 30.97 | +1.24% | 0.39 | 1.25% |
| 2025-08-01 | 30.44 | 30.75 | 30.23 | 30.59 | +0.49% | 0.43 | 1.40% |
| 2025-07-31 | 31.19 | 31.71 | 30.31 | 30.44 | -3.21% | 0.90 | 2.90% |
| 2025-07-30 | 32.30 | 33.00 | 31.22 | 31.45 | -1.72% | 0.99 | 3.10% |
| 2025-07-29 | 31.67 | 32.18 | 31.45 | 32.00 | +0.57% | 0.54 | 1.70% |
| 2025-07-28 | 30.33 | 32.55 | 30.05 | 31.82 | +4.74% | 1.04 | 3.30% |
| 2025-07-25 | 30.53 | 30.58 | 29.88 | 30.38 | +0.36% | 0.41 | 1.36% |
| 2025-07-24 | 29.07 | 30.98 | 29.01 | 30.27 | +3.74% | 0.91 | 3.02% |