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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.96 | 18.35 | 17.91 | 18.12 | +0.61% | 2.19 | 0.61% |
| 2025-12-17 | 17.66 | 18.15 | 17.59 | 18.01 | +2.21% | 2.51 | 0.71% |
| 2025-12-16 | 17.80 | 17.84 | 17.40 | 17.62 | -1.28% | 2.01 | 0.57% |
| 2025-12-15 | 17.58 | 18.05 | 17.55 | 17.85 | +0.84% | 2.21 | 0.62% |
| 2025-12-12 | 17.55 | 17.78 | 17.42 | 17.70 | +1.14% | 2.09 | 0.59% |
| 2025-12-11 | 17.80 | 17.87 | 17.41 | 17.50 | -1.62% | 2.08 | 0.59% |
| 2025-12-10 | 17.68 | 17.85 | 17.62 | 17.79 | +0.62% | 1.36 | 0.38% |
| 2025-12-09 | 18.12 | 18.14 | 17.65 | 17.68 | -2.47% | 2.17 | 0.61% |
| 2025-12-08 | 18.30 | 18.36 | 17.87 | 18.13 | -0.55% | 2.14 | 0.59% |
| 2025-12-05 | 17.77 | 18.30 | 17.74 | 18.23 | +2.40% | 2.17 | 0.60% |
| 2025-12-04 | 18.03 | 18.15 | 17.74 | 17.80 | -1.32% | 1.47 | 0.41% |
| 2025-12-03 | 17.99 | 18.32 | 17.88 | 18.04 | +0.78% | 2.13 | 0.59% |
| 2025-12-02 | 18.09 | 18.15 | 17.84 | 17.90 | -1.37% | 1.43 | 0.40% |
| 2025-12-01 | 18.20 | 18.37 | 18.00 | 18.15 | -0.60% | 2.33 | 0.64% |
| 2025-11-28 | 18.08 | 18.74 | 18.01 | 18.26 | +2.51% | 3.90 | 1.06% |
| 2025-11-27 | 17.57 | 18.04 | 17.51 | 17.81 | +1.30% | 1.80 | 0.51% |
| 2025-11-26 | 17.66 | 17.81 | 17.52 | 17.58 | -0.56% | 2.01 | 0.57% |
| 2025-11-25 | 17.61 | 17.80 | 17.41 | 17.68 | +1.08% | 1.94 | 0.55% |
| 2025-11-24 | 17.55 | 17.68 | 17.26 | 17.49 | +0.40% | 2.21 | 0.63% |
| 2025-11-21 | 17.89 | 17.99 | 17.40 | 17.42 | -3.20% | 3.22 | 0.91% |