龙佰集团 sz.002601
15.23
-4.93%
2026-05-25
深圳证券交易所
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 | 16.05 | 16.06 | 15.17 | 15.23 | -4.93% | 6.53 | 2.13% |
| 2026-05-22 | 16.15 | 16.20 | 15.83 | 16.02 | -0.56% | 3.63 | 1.14% |
| 2026-05-21 | 16.79 | 17.11 | 16.08 | 16.11 | -3.24% | 4.73 | 1.44% |
| 2026-05-20 | 16.65 | 16.82 | 16.34 | 16.65 | +0.06% | 4.19 | 1.27% |
| 2026-05-19 | 17.01 | 17.15 | 16.46 | 16.64 | -2.58% | 4.80 | 1.45% |
| 2026-05-18 | 17.47 | 17.47 | 16.85 | 17.08 | -2.68% | 6.82 | 2.02% |
| 2026-05-15 | 17.80 | 17.98 | 17.40 | 17.55 | -1.40% | 4.57 | 1.31% |
| 2026-05-14 | 18.06 | 18.06 | 17.75 | 17.80 | -0.95% | 5.16 | 1.45% |
| 2026-05-13 | 17.55 | 18.19 | 17.43 | 17.97 | +2.39% | 7.81 | 2.20% |
| 2026-05-12 | 17.02 | 17.60 | 16.90 | 17.55 | +3.11% | 8.21 | 2.38% |
| 2026-05-11 | 16.69 | 17.22 | 16.69 | 17.02 | +2.16% | 6.50 | 1.92% |
| 2026-05-08 | 16.44 | 16.70 | 16.41 | 16.66 | +0.91% | 4.53 | 1.38% |
| 2026-05-07 | 17.15 | 17.17 | 16.33 | 16.51 | -2.65% | 7.44 | 2.25% |
| 2026-05-06 | 16.86 | 16.98 | 16.55 | 16.96 | +0.30% | 4.35 | 1.31% |
| 2026-04-30 | 17.15 | 17.39 | 16.78 | 16.91 | -1.11% | 4.74 | 1.41% |
| 2026-04-29 | 16.75 | 17.16 | 16.63 | 17.10 | +1.91% | 5.30 | 1.58% |
| 2026-04-28 | 16.96 | 17.15 | 16.52 | 16.78 | -5.73% | 11.91 | 3.58% |
| 2026-04-27 | 17.51 | 18.04 | 17.50 | 17.80 | +1.19% | 4.39 | 1.24% |
| 2026-04-24 | 17.49 | 17.69 | 17.41 | 17.59 | +0.34% | 3.17 | 0.91% |
| 2026-04-23 | 17.82 | 17.90 | 17.47 | 17.53 | -1.85% | 4.24 | 1.21% |