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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.10 | 18.40 | 17.93 | 18.00 | -0.55% | 2.05 | 0.57% |
| 2025-11-19 | 18.05 | 18.33 | 17.96 | 18.10 | +0.22% | 1.85 | 0.51% |
| 2025-11-18 | 18.55 | 18.68 | 17.95 | 18.06 | -3.20% | 3.53 | 0.97% |
| 2025-11-17 | 18.72 | 19.16 | 18.54 | 18.65 | -0.37% | 2.65 | 0.71% |
| 2025-11-14 | 19.19 | 19.36 | 18.69 | 18.72 | -3.29% | 3.91 | 1.03% |
| 2025-11-13 | 18.97 | 19.60 | 18.96 | 19.36 | +1.88% | 3.90 | 1.01% |
| 2025-11-12 | 19.18 | 19.19 | 18.83 | 19.00 | -1.09% | 2.31 | 0.61% |
| 2025-11-11 | 19.10 | 19.36 | 18.97 | 19.21 | +0.05% | 3.19 | 0.83% |
| 2025-11-10 | 18.69 | 19.39 | 18.67 | 19.20 | +4.10% | 8.14 | 2.12% |
| 2025-11-07 | 17.70 | 18.73 | 17.62 | 18.45 | +3.63% | 5.76 | 1.57% |
| 2025-11-06 | 17.48 | 17.97 | 17.42 | 17.80 | +2.05% | 3.08 | 0.87% |
| 2025-11-05 | 17.30 | 17.65 | 17.10 | 17.44 | +0.23% | 3.35 | 0.96% |
| 2025-11-04 | 18.16 | 18.19 | 17.30 | 17.40 | -4.16% | 5.58 | 1.58% |
| 2025-11-03 | 18.34 | 18.41 | 18.01 | 18.16 | -0.81% | 2.98 | 0.82% |
| 2025-10-31 | 18.47 | 18.64 | 18.30 | 18.31 | -0.86% | 2.93 | 0.80% |
| 2025-10-30 | 18.50 | 18.65 | 18.35 | 18.47 | -0.96% | 2.42 | 0.66% |
| 2025-10-29 | 18.06 | 18.69 | 17.89 | 18.64 | +3.02% | 5.69 | 1.55% |
| 2025-10-28 | 18.51 | 19.02 | 17.97 | 18.10 | -4.91% | 9.42 | 2.56% |
| 2025-10-27 | 19.29 | 19.46 | 18.97 | 19.03 | -1.69% | 4.52 | 1.18% |
| 2025-10-24 | 19.34 | 19.72 | 19.19 | 19.36 | 0.00% | 2.64 | 0.68% |