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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.70 | 19.40 | 18.69 | 19.36 | +3.23% | 3.97 | 1.04% |
| 2025-10-22 | 19.30 | 19.48 | 18.71 | 18.75 | -3.33% | 3.48 | 0.92% |
| 2025-10-21 | 19.03 | 19.42 | 18.87 | 19.40 | +1.99% | 2.88 | 0.75% |
| 2025-10-20 | 19.41 | 19.47 | 18.85 | 19.02 | -2.00% | 4.46 | 1.17% |
| 2025-10-17 | 19.80 | 20.12 | 19.29 | 19.41 | +0.36% | 7.09 | 1.80% |
| 2025-10-16 | 19.57 | 19.66 | 19.22 | 19.34 | -1.17% | 2.79 | 0.72% |
| 2025-10-15 | 19.35 | 19.77 | 19.35 | 19.57 | +0.77% | 3.70 | 0.95% |
| 2025-10-14 | 20.09 | 20.23 | 19.22 | 19.42 | -2.01% | 6.18 | 1.57% |
| 2025-10-13 | 19.69 | 20.13 | 19.45 | 19.82 | -1.87% | 5.96 | 1.51% |
| 2025-10-10 | 19.67 | 20.46 | 19.56 | 20.20 | +2.06% | 7.88 | 1.95% |
| 2025-10-09 | 19.48 | 19.84 | 18.97 | 19.79 | +2.26% | 6.05 | 1.55% |
| 2025-09-30 | 19.03 | 19.47 | 18.99 | 19.35 | +1.35% | 3.82 | 0.99% |
| 2025-09-29 | 19.11 | 19.22 | 18.61 | 19.09 | +0.37% | 4.29 | 1.14% |
| 2025-09-26 | 18.86 | 19.28 | 18.82 | 19.02 | +0.47% | 3.16 | 0.83% |
| 2025-09-25 | 18.89 | 19.19 | 18.74 | 18.93 | -0.05% | 3.78 | 1.00% |
| 2025-09-24 | 18.29 | 18.98 | 18.26 | 18.94 | +2.92% | 3.80 | 1.02% |
| 2025-09-23 | 19.06 | 19.15 | 18.29 | 18.41 | -4.04% | 5.35 | 1.44% |
| 2025-09-22 | 19.48 | 19.53 | 19.01 | 19.18 | -1.53% | 4.04 | 1.05% |
| 2025-09-19 | 19.06 | 19.87 | 18.96 | 19.48 | +1.98% | 6.30 | 1.61% |
| 2025-09-18 | 19.39 | 19.59 | 18.92 | 19.10 | -1.54% | 5.63 | 1.46% |