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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.57 | 15.57 | 15.43 | 15.53 | -0.25% | 1.60 | 0.50% |
| 2025-05-26 | 15.84 | 15.84 | 15.46 | 15.57 | -1.77% | 3.02 | 0.94% |
| 2025-05-23 | 15.84 | 15.98 | 15.82 | 15.85 | 0.00% | 1.15 | 0.35% |
| 2025-05-22 | 16.03 | 16.04 | 15.84 | 15.85 | -1.38% | 1.43 | 0.44% |
| 2025-05-21 | 16.00 | 16.14 | 15.99 | 16.07 | +0.42% | 1.36 | 0.41% |
| 2025-05-20 | 16.04 | 16.05 | 15.90 | 16.01 | -0.12% | 1.51 | 0.46% |
| 2025-05-19 | 16.11 | 16.15 | 15.94 | 16.02 | -1.01% | 1.25 | 0.38% |
| 2025-05-16 | 16.20 | 16.29 | 16.09 | 16.19 | -0.12% | 1.44 | 0.43% |
| 2025-05-15 | 16.31 | 16.38 | 16.21 | 16.21 | -0.71% | 1.35 | 0.40% |
| 2025-05-14 | 16.29 | 16.37 | 16.16 | 16.32 | +0.18% | 1.76 | 0.52% |
| 2025-05-13 | 16.40 | 16.46 | 16.26 | 16.29 | +0.06% | 1.56 | 0.46% |
| 2025-05-12 | 16.27 | 16.29 | 16.17 | 16.29 | +0.90% | 1.27 | 0.38% |
| 2025-05-09 | 16.26 | 16.27 | 16.08 | 16.14 | -0.71% | 1.15 | 0.35% |
| 2025-05-08 | 16.21 | 16.28 | 16.12 | 16.26 | +0.06% | 1.30 | 0.39% |
| 2025-05-07 | 16.40 | 16.46 | 16.15 | 16.25 | -0.12% | 1.61 | 0.48% |
| 2025-05-06 | 16.01 | 16.36 | 15.98 | 16.27 | +1.93% | 2.60 | 0.78% |