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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.17 | 16.20 | 16.07 | 16.20 | +0.43% | 1.24 | 0.38% |
| 2025-06-24 | 15.94 | 16.14 | 15.92 | 16.13 | +1.31% | 1.45 | 0.45% |
| 2025-06-23 | 15.75 | 15.96 | 15.73 | 15.92 | +0.19% | 1.19 | 0.38% |
| 2025-06-20 | 15.91 | 16.01 | 15.89 | 15.89 | -0.50% | 0.97 | 0.30% |
| 2025-06-19 | 16.09 | 16.19 | 15.92 | 15.97 | -0.80% | 1.26 | 0.39% |
| 2025-06-18 | 16.21 | 16.25 | 16.08 | 16.10 | -0.67% | 1.21 | 0.38% |
| 2025-06-17 | 16.28 | 16.30 | 16.19 | 16.21 | -0.31% | 0.94 | 0.29% |
| 2025-06-16 | 16.22 | 16.30 | 16.19 | 16.26 | -0.30% | 1.26 | 0.39% |
| 2025-06-13 | 16.28 | 16.40 | 16.18 | 16.31 | -0.12% | 1.56 | 0.48% |
| 2025-06-12 | 16.31 | 16.34 | 16.18 | 16.33 | +0.24% | 1.25 | 0.38% |
| 2025-06-11 | 16.24 | 16.32 | 16.16 | 16.29 | +0.49% | 1.75 | 0.54% |
| 2025-06-10 | 16.19 | 16.26 | 16.03 | 16.21 | +0.06% | 2.03 | 0.61% |
| 2025-06-09 | 16.18 | 16.24 | 16.07 | 16.20 | +1.57% | 1.78 | 0.53% |
| 2025-06-06 | 15.88 | 16.02 | 15.84 | 15.95 | +0.43% | 1.37 | 0.42% |
| 2025-06-05 | 15.98 | 15.99 | 15.85 | 15.88 | -0.54% | 1.30 | 0.40% |
| 2025-06-04 | 15.90 | 16.00 | 15.88 | 15.97 | +0.55% | 0.94 | 0.29% |
| 2025-06-03 | 15.84 | 15.97 | 15.77 | 15.88 | -0.42% | 1.39 | 0.42% |
| 2025-05-30 | 16.17 | 16.23 | 15.95 | 15.95 | -1.37% | 1.45 | 0.44% |
| 2025-05-29 | 15.90 | 16.20 | 15.74 | 16.17 | +1.70% | 2.45 | 0.74% |
| 2025-05-28 | 15.53 | 15.92 | 15.50 | 15.90 | +2.36% | 2.58 | 0.80% |