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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.32 | 19.43 | 19.14 | 19.40 | -0.20% | 3.82 | 0.99% |
| 2025-09-16 | 19.49 | 19.74 | 18.86 | 19.44 | -0.36% | 7.70 | 2.00% |
| 2025-09-15 | 18.87 | 19.87 | 18.87 | 19.51 | +5.09% | 13.14 | 3.36% |
| 2025-09-12 | 18.45 | 18.85 | 18.12 | 18.56 | +0.65% | 5.56 | 1.51% |
| 2025-09-11 | 18.30 | 18.46 | 18.22 | 18.45 | +0.38% | 4.10 | 1.12% |
| 2025-09-10 | 18.56 | 18.59 | 18.02 | 18.38 | -1.65% | 5.49 | 1.50% |
| 2025-09-09 | 18.62 | 19.25 | 18.58 | 18.68 | -2.79% | 8.91 | 2.36% |
| 2025-09-08 | 18.64 | 19.28 | 18.59 | 19.22 | +3.26% | 7.30 | 1.92% |
| 2025-09-05 | 18.37 | 18.67 | 18.30 | 18.61 | +1.24% | 4.64 | 1.25% |
| 2025-09-04 | 18.17 | 18.48 | 18.00 | 18.39 | +0.87% | 4.90 | 1.34% |
| 2025-09-03 | 18.35 | 18.47 | 18.05 | 18.23 | 0.00% | 3.61 | 0.99% |
| 2025-09-02 | 18.72 | 18.72 | 18.03 | 18.23 | -2.60% | 4.10 | 1.12% |
| 2025-09-01 | 18.67 | 18.84 | 18.40 | 18.71 | +1.24% | 4.87 | 1.30% |
| 2025-08-29 | 18.44 | 18.76 | 18.32 | 18.49 | +0.70% | 6.10 | 1.65% |
| 2025-08-28 | 18.47 | 18.61 | 17.92 | 18.36 | -0.70% | 6.05 | 1.66% |
| 2025-08-27 | 19.02 | 19.10 | 18.49 | 18.49 | -3.33% | 6.71 | 1.78% |
| 2025-08-26 | 18.59 | 19.52 | 18.42 | 19.12 | +3.22% | 9.30 | 2.44% |
| 2025-08-25 | 18.29 | 18.66 | 18.09 | 18.52 | +1.58% | 6.28 | 1.71% |
| 2025-08-22 | 18.37 | 18.39 | 18.04 | 18.24 | +0.60% | 4.95 | 1.36% |
| 2025-08-21 | 17.78 | 18.23 | 17.70 | 18.13 | +1.90% | 6.83 | 1.89% |