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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.20 | 17.40 | 16.95 | 16.97 | -1.10% | 3.33 | 0.97% |
| 2025-07-22 | 17.02 | 17.17 | 16.87 | 17.16 | +0.76% | 3.92 | 1.15% |
| 2025-07-21 | 16.48 | 17.12 | 16.46 | 17.03 | +3.69% | 6.42 | 1.91% |
| 2025-07-18 | 16.19 | 16.52 | 16.17 | 16.43 | +1.66% | 3.32 | 1.01% |
| 2025-07-17 | 16.12 | 16.17 | 16.10 | 16.16 | +0.25% | 1.68 | 0.52% |
| 2025-07-16 | 16.17 | 16.25 | 16.06 | 16.12 | -0.37% | 2.15 | 0.67% |
| 2025-07-15 | 16.41 | 16.68 | 16.17 | 16.18 | -1.21% | 2.96 | 0.91% |
| 2025-07-14 | 16.56 | 16.60 | 16.37 | 16.38 | -1.14% | 1.70 | 0.52% |
| 2025-07-11 | 16.50 | 16.69 | 16.47 | 16.57 | +0.42% | 1.88 | 0.57% |
| 2025-07-10 | 16.47 | 16.54 | 16.44 | 16.50 | +0.18% | 1.19 | 0.36% |
| 2025-07-09 | 16.54 | 16.75 | 16.43 | 16.47 | -0.42% | 1.91 | 0.58% |
| 2025-07-08 | 16.30 | 16.56 | 16.29 | 16.54 | +1.46% | 1.78 | 0.54% |
| 2025-07-07 | 16.40 | 16.50 | 16.26 | 16.30 | -0.36% | 1.53 | 0.47% |
| 2025-07-04 | 16.54 | 16.58 | 16.32 | 16.36 | -0.90% | 1.99 | 0.61% |
| 2025-07-03 | 16.42 | 16.65 | 16.35 | 16.51 | +0.55% | 2.49 | 0.75% |
| 2025-07-02 | 16.26 | 16.43 | 16.18 | 16.42 | +1.10% | 3.02 | 0.92% |
| 2025-07-01 | 16.13 | 16.31 | 16.08 | 16.24 | +0.74% | 2.28 | 0.70% |
| 2025-06-30 | 15.99 | 16.12 | 15.94 | 16.12 | +0.68% | 1.78 | 0.56% |
| 2025-06-27 | 16.08 | 16.21 | 16.00 | 16.01 | -0.31% | 2.32 | 0.72% |
| 2025-06-26 | 16.20 | 16.28 | 16.02 | 16.06 | -0.86% | 1.87 | 0.58% |