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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.41 | 17.85 | 17.31 | 17.79 | +2.17% | 4.78 | 1.35% |
| 2025-08-19 | 17.56 | 17.80 | 17.31 | 17.41 | -0.79% | 3.52 | 1.01% |
| 2025-08-18 | 17.58 | 17.75 | 17.43 | 17.55 | +0.11% | 3.29 | 0.93% |
| 2025-08-15 | 17.20 | 17.59 | 17.17 | 17.53 | +1.91% | 2.49 | 0.71% |
| 2025-08-14 | 17.44 | 17.50 | 17.15 | 17.20 | -1.37% | 2.23 | 0.64% |
| 2025-08-13 | 17.69 | 17.70 | 17.36 | 17.44 | -1.13% | 2.95 | 0.84% |
| 2025-08-12 | 17.48 | 17.86 | 17.40 | 17.64 | +0.51% | 3.46 | 0.98% |
| 2025-08-11 | 17.47 | 17.58 | 17.24 | 17.55 | +1.67% | 3.45 | 0.99% |
| 2025-08-08 | 17.38 | 17.44 | 17.23 | 17.26 | -0.29% | 1.21 | 0.35% |
| 2025-08-07 | 17.41 | 17.47 | 17.20 | 17.31 | -0.63% | 1.47 | 0.43% |
| 2025-08-06 | 17.30 | 17.47 | 17.23 | 17.42 | +0.63% | 1.81 | 0.52% |
| 2025-08-05 | 17.05 | 17.32 | 17.03 | 17.31 | +1.81% | 2.54 | 0.74% |
| 2025-08-04 | 16.99 | 17.06 | 16.90 | 17.00 | -0.58% | 1.64 | 0.48% |
| 2025-08-01 | 17.01 | 17.13 | 16.95 | 17.10 | +0.88% | 2.23 | 0.65% |
| 2025-07-31 | 17.32 | 17.40 | 16.81 | 16.95 | -2.63% | 3.61 | 1.06% |
| 2025-07-30 | 17.16 | 17.78 | 17.15 | 17.41 | +1.45% | 4.34 | 1.24% |
| 2025-07-29 | 17.16 | 17.28 | 17.01 | 17.16 | -0.35% | 2.45 | 0.72% |
| 2025-07-28 | 17.29 | 17.39 | 17.10 | 17.22 | -1.20% | 2.89 | 0.84% |
| 2025-07-25 | 17.46 | 17.77 | 17.37 | 17.43 | +0.29% | 4.80 | 1.37% |
| 2025-07-24 | 17.02 | 17.40 | 17.00 | 17.38 | +2.40% | 3.92 | 1.13% |