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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.20 | 17.31 | 16.74 | 17.25 | +1.47% | 4.59 | 1.36% |
| 2026-03-23 | 17.40 | 17.64 | 16.90 | 17.00 | -4.87% | 7.63 | 2.23% |
| 2026-03-20 | 18.21 | 18.34 | 17.85 | 17.87 | -1.65% | 4.95 | 1.38% |
| 2026-03-19 | 19.04 | 19.13 | 18.09 | 18.17 | -4.97% | 7.11 | 1.95% |
| 2026-03-18 | 18.80 | 19.20 | 18.62 | 19.12 | +1.76% | 4.83 | 1.28% |
| 2026-03-17 | 19.01 | 19.27 | 18.77 | 18.79 | -0.42% | 5.15 | 1.37% |
| 2026-03-16 | 19.63 | 19.79 | 18.50 | 18.87 | -3.43% | 9.58 | 2.54% |
| 2026-03-13 | 19.38 | 20.10 | 19.27 | 19.54 | 0.00% | 6.21 | 1.59% |
| 2026-03-12 | 20.49 | 20.60 | 19.37 | 19.54 | -4.59% | 9.89 | 2.52% |
| 2026-03-11 | 19.71 | 20.63 | 19.68 | 20.48 | +3.49% | 8.68 | 2.16% |
| 2026-03-10 | 19.90 | 20.12 | 19.56 | 19.79 | -0.55% | 6.16 | 1.57% |
| 2026-03-09 | 21.24 | 21.24 | 19.37 | 19.90 | -7.27% | 12.53 | 3.18% |
| 2026-03-06 | 21.31 | 21.72 | 20.84 | 21.46 | -0.37% | 8.33 | 1.97% |
| 2026-03-05 | 21.70 | 21.85 | 21.10 | 21.54 | 0.00% | 6.62 | 1.56% |
| 2026-03-04 | 21.40 | 22.17 | 21.31 | 21.54 | -1.73% | 6.26 | 1.45% |
| 2026-03-03 | 23.01 | 23.31 | 21.60 | 21.92 | -3.14% | 10.71 | 2.43% |
| 2026-03-02 | 23.07 | 23.07 | 22.20 | 22.63 | -3.08% | 9.72 | 2.16% |
| 2026-02-27 | 22.41 | 23.72 | 22.40 | 23.35 | +3.23% | 12.01 | 2.62% |
| 2026-02-26 | 22.81 | 23.79 | 22.51 | 22.62 | -1.18% | 12.05 | 2.63% |
| 2026-02-25 | 22.42 | 23.32 | 22.25 | 22.89 | +2.19% | 11.01 | 2.42% |