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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.92 | 18.15 | 17.81 | 17.86 | +0.85% | 4.67 | 1.31% |
| 2026-04-21 | 17.65 | 17.87 | 17.22 | 17.71 | +0.23% | 3.72 | 1.06% |
| 2026-04-20 | 17.68 | 17.93 | 17.55 | 17.67 | -0.11% | 3.64 | 1.04% |
| 2026-04-17 | 17.89 | 17.96 | 17.62 | 17.69 | -1.17% | 3.41 | 0.97% |
| 2026-04-16 | 17.66 | 17.99 | 17.63 | 17.90 | +1.53% | 4.40 | 1.24% |
| 2026-04-15 | 17.88 | 17.95 | 17.48 | 17.63 | -0.79% | 3.20 | 0.91% |
| 2026-04-14 | 17.66 | 17.85 | 17.33 | 17.77 | +1.48% | 3.04 | 0.87% |
| 2026-04-13 | 17.59 | 17.68 | 17.33 | 17.51 | -1.19% | 3.33 | 0.96% |
| 2026-04-10 | 17.65 | 17.99 | 17.58 | 17.72 | +0.57% | 2.74 | 0.78% |
| 2026-04-09 | 17.85 | 17.86 | 17.61 | 17.62 | -2.00% | 2.58 | 0.73% |
| 2026-04-08 | 17.70 | 18.03 | 17.57 | 17.98 | +3.10% | 4.78 | 1.35% |
| 2026-04-07 | 17.09 | 17.48 | 17.09 | 17.44 | +1.93% | 2.53 | 0.73% |
| 2026-04-03 | 17.12 | 17.32 | 17.02 | 17.11 | +0.23% | 2.43 | 0.71% |
| 2026-04-02 | 17.55 | 17.55 | 16.94 | 17.07 | -2.96% | 5.62 | 1.65% |
| 2026-04-01 | 17.75 | 17.84 | 17.48 | 17.59 | +1.03% | 3.65 | 1.04% |
| 2026-03-31 | 17.66 | 17.78 | 17.40 | 17.41 | -1.42% | 2.85 | 0.82% |
| 2026-03-30 | 17.60 | 17.94 | 17.50 | 17.66 | +0.17% | 3.84 | 1.09% |
| 2026-03-27 | 17.00 | 17.68 | 17.00 | 17.63 | +2.56% | 4.07 | 1.17% |
| 2026-03-26 | 17.37 | 17.63 | 17.11 | 17.19 | -1.38% | 3.29 | 0.95% |
| 2026-03-25 | 17.51 | 17.77 | 17.24 | 17.43 | +1.04% | 3.90 | 1.12% |