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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.00 | 22.76 | 21.73 | 22.40 | +4.67% | 7.04 | 1.58% |
| 2026-02-13 | 21.99 | 22.20 | 21.34 | 21.40 | -3.86% | 3.67 | 0.85% |
| 2026-02-12 | 22.18 | 22.66 | 22.05 | 22.26 | +0.36% | 5.58 | 1.25% |
| 2026-02-11 | 20.98 | 22.30 | 20.90 | 22.18 | +5.37% | 8.34 | 1.91% |
| 2026-02-10 | 21.13 | 21.23 | 20.64 | 21.05 | -0.33% | 3.78 | 0.91% |
| 2026-02-09 | 21.18 | 21.20 | 20.74 | 21.12 | +0.81% | 3.49 | 0.84% |
| 2026-02-06 | 20.38 | 21.44 | 20.05 | 20.95 | +1.55% | 6.21 | 1.49% |
| 2026-02-05 | 20.82 | 21.28 | 20.41 | 20.63 | -1.72% | 3.10 | 0.75% |
| 2026-02-04 | 20.77 | 21.14 | 20.48 | 20.99 | +1.11% | 3.28 | 0.79% |
| 2026-02-03 | 20.60 | 20.81 | 20.21 | 20.76 | +2.01% | 4.96 | 1.22% |
| 2026-02-02 | 21.68 | 21.81 | 20.19 | 20.35 | -8.17% | 8.63 | 2.09% |
| 2026-01-30 | 22.23 | 22.90 | 21.50 | 22.16 | -2.08% | 8.42 | 1.92% |
| 2026-01-29 | 22.59 | 23.00 | 22.25 | 22.63 | +0.40% | 10.24 | 2.27% |
| 2026-01-28 | 22.00 | 22.86 | 21.81 | 22.54 | +2.13% | 10.48 | 2.35% |
| 2026-01-27 | 22.12 | 22.97 | 21.90 | 22.07 | +0.36% | 10.53 | 2.36% |
| 2026-01-26 | 21.84 | 22.55 | 21.84 | 21.99 | +0.87% | 7.96 | 1.81% |
| 2026-01-23 | 22.00 | 22.22 | 21.54 | 21.80 | -0.91% | 8.47 | 1.95% |
| 2026-01-22 | 21.17 | 22.22 | 20.83 | 22.00 | +6.38% | 12.80 | 2.98% |
| 2026-01-21 | 20.64 | 21.16 | 20.44 | 20.68 | +0.05% | 5.62 | 1.36% |
| 2026-01-20 | 20.35 | 20.68 | 20.01 | 20.67 | +1.52% | 6.20 | 1.53% |