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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.66 | 20.51 | 19.36 | 20.36 | +3.04% | 6.97 | 1.74% |
| 2026-01-16 | 19.96 | 20.20 | 19.67 | 19.76 | -0.40% | 3.79 | 0.96% |
| 2026-01-15 | 19.60 | 20.23 | 19.56 | 19.84 | +0.51% | 4.19 | 1.06% |
| 2026-01-14 | 19.73 | 20.04 | 19.53 | 19.74 | +0.05% | 4.20 | 1.07% |
| 2026-01-13 | 19.89 | 20.12 | 19.63 | 19.73 | -1.20% | 4.42 | 1.12% |
| 2026-01-12 | 20.24 | 20.41 | 19.85 | 19.97 | -2.06% | 5.65 | 1.42% |
| 2026-01-09 | 20.25 | 20.55 | 19.96 | 20.39 | +0.34% | 6.00 | 1.49% |
| 2026-01-08 | 20.34 | 21.08 | 20.17 | 20.32 | -0.54% | 8.17 | 2.00% |
| 2026-01-07 | 20.91 | 21.09 | 20.34 | 20.43 | -2.30% | 4.67 | 1.14% |
| 2026-01-06 | 19.67 | 21.19 | 19.67 | 20.91 | +6.25% | 10.20 | 2.49% |
| 2026-01-05 | 19.65 | 19.79 | 19.17 | 19.68 | +0.51% | 4.12 | 1.06% |
| 2025-12-31 | 19.65 | 19.86 | 19.45 | 19.58 | -0.36% | 2.45 | 0.63% |
| 2025-12-30 | 19.30 | 20.02 | 19.12 | 19.65 | +1.13% | 4.84 | 1.24% |
| 2025-12-29 | 19.35 | 19.76 | 19.26 | 19.43 | +1.04% | 6.23 | 1.60% |
| 2025-12-26 | 19.16 | 19.50 | 19.12 | 19.23 | +0.89% | 4.00 | 1.04% |
| 2025-12-25 | 18.89 | 19.56 | 18.82 | 19.06 | +0.90% | 6.36 | 1.66% |
| 2025-12-24 | 18.59 | 18.95 | 18.42 | 18.89 | +1.61% | 2.96 | 0.79% |
| 2025-12-23 | 18.35 | 18.77 | 18.20 | 18.59 | +1.81% | 3.43 | 0.93% |
| 2025-12-22 | 18.36 | 18.53 | 18.20 | 18.26 | -0.44% | 2.06 | 0.57% |
| 2025-12-19 | 18.15 | 18.39 | 18.08 | 18.34 | +1.21% | 2.55 | 0.70% |