龙元建设(600491)股票行情
龙元建设(600491)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.44 | 3.47 | 0.03 | 0.87% | 3.41 | 3.47 | 215579 | 7408.41 | 1.41% |
| 2025-07-31 | 3.47 | 3.44 | -0.04 | -1.15% | 3.43 | 3.50 | 247090 | 8536.53 | 1.62% |
| 2025-07-30 | 3.50 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 268353 | 9394.01 | 1.75% |
| 2025-07-29 | 3.54 | 3.51 | -0.04 | -1.13% | 3.49 | 3.55 | 226956 | 7966.64 | 1.48% |
| 2025-07-28 | 3.57 | 3.55 | -0.03 | -0.84% | 3.53 | 3.58 | 216693 | 7686.28 | 1.42% |
| 2025-07-25 | 3.63 | 3.58 | -0.05 | -1.38% | 3.57 | 3.64 | 269143 | 9658.20 | 1.76% |
| 2025-07-24 | 3.60 | 3.63 | 0.02 | 0.55% | 3.57 | 3.65 | 285538 | 10345.56 | 1.87% |
| 2025-07-23 | 3.69 | 3.61 | -0.06 | -1.63% | 3.60 | 3.71 | 402880 | 14726.81 | 2.63% |
| 2025-07-22 | 3.59 | 3.67 | 0.09 | 2.51% | 3.56 | 3.67 | 552356 | 19999.21 | 3.61% |
| 2025-07-21 | 3.52 | 3.58 | 0.10 | 2.87% | 3.50 | 3.61 | 492373 | 17592.12 | 3.22% |
| 2025-07-18 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 235432 | 8189.01 | 1.54% |
| 2025-07-17 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.51 | 206030 | 7167.83 | 1.35% |
| 2025-07-16 | 3.48 | 3.50 | 0.01 | 0.29% | 3.47 | 3.54 | 217733 | 7640.92 | 1.42% |
| 2025-07-15 | 3.56 | 3.49 | -0.07 | -1.97% | 3.46 | 3.57 | 435579 | 15182.04 | 2.85% |
| 2025-07-14 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.62 | 302911 | 10838.94 | 1.98% |
| 2025-07-11 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.66 | 375961 | 13537.60 | 2.46% |
| 2025-07-10 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.61 | 291676 | 10423.60 | 1.91% |
| 2025-07-09 | 3.58 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 210181 | 7525.19 | 1.37% |
| 2025-07-08 | 3.58 | 3.59 | 0.01 | 0.28% | 3.55 | 3.59 | 185246 | 6613.35 | 1.21% |
| 2025-07-07 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.59 | 158922 | 5675.48 | 1.04% |
| 2025-07-04 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 239431 | 8533.42 | 1.57% |
| 2025-07-03 | 3.65 | 3.57 | -0.08 | -2.19% | 3.54 | 3.66 | 346152 | 12411.42 | 2.26% |
| 2025-07-02 | 3.66 | 3.65 | -0.02 | -0.54% | 3.63 | 3.69 | 199708 | 7298.98 | 1.31% |
| 2025-07-01 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 242778 | 8869.44 | 1.59% |
| 2025-06-30 | 3.73 | 3.68 | -0.04 | -1.08% | 3.67 | 3.73 | 204202 | 7528.11 | 1.33% |
| 2025-06-27 | 3.71 | 3.72 | 0.01 | 0.27% | 3.70 | 3.75 | 146565 | 5448.24 | 0.96% |
| 2025-06-26 | 3.73 | 3.71 | -0.06 | -1.59% | 3.70 | 3.75 | 214868 | 7992.88 | 1.40% |
| 2025-06-25 | 3.72 | 3.77 | 0.04 | 1.07% | 3.72 | 3.85 | 201567 | 7624.39 | 1.32% |
| 2025-06-24 | 3.70 | 3.73 | 0.05 | 1.36% | 3.67 | 3.73 | 129252 | 4796.90 | 0.84% |
| 2025-06-23 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 95146 | 3500.21 | 0.62% |
| 2025-06-20 | 3.73 | 3.68 | -0.02 | -0.54% | 3.67 | 3.73 | 87572 | 3239.86 | 0.57% |
| 2025-06-19 | 3.81 | 3.70 | -0.11 | -2.89% | 3.70 | 3.81 | 144638 | 5411.41 | 0.95% |
| 2025-06-18 | 3.84 | 3.81 | -0.02 | -0.52% | 3.78 | 3.84 | 101411 | 3858.21 | 0.66% |
| 2025-06-17 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.87 | 107805 | 4133.24 | 0.70% |
| 2025-06-16 | 3.90 | 3.86 | -0.05 | -1.28% | 3.85 | 3.92 | 133600 | 5174.92 | 0.87% |
| 2025-06-13 | 3.93 | 3.91 | -0.01 | -0.26% | 3.84 | 3.96 | 211636 | 8239.04 | 1.38% |
| 2025-06-12 | 3.92 | 3.92 | 0.00 | 0.00% | 3.90 | 3.98 | 149666 | 5900.86 | 0.98% |
| 2025-06-11 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.97 | 155599 | 6094.51 | 1.02% |
| 2025-06-10 | 3.93 | 3.89 | -0.02 | -0.51% | 3.84 | 3.95 | 196560 | 7631.67 | 1.28% |
| 2025-06-09 | 3.99 | 3.91 | -0.06 | -1.51% | 3.91 | 4.00 | 193243 | 7591.88 | 1.26% |
| 2025-06-06 | 3.93 | 3.97 | 0.04 | 1.02% | 3.92 | 3.99 | 162074 | 6422.19 | 1.06% |
| 2025-06-05 | 3.97 | 3.93 | -0.05 | -1.26% | 3.90 | 3.98 | 185327 | 7280.20 | 1.21% |
| 2025-06-04 | 3.83 | 3.98 | 0.15 | 3.92% | 3.83 | 4.00 | 304660 | 11999.60 | 1.99% |
| 2025-06-03 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.86 | 117108 | 4477.27 | 0.77% |
| 2025-05-30 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.85 | 85840 | 3280.87 | 0.56% |
| 2025-05-29 | 3.79 | 3.85 | 0.05 | 1.32% | 3.79 | 3.87 | 136739 | 5239.60 | 0.89% |
| 2025-05-28 | 3.94 | 3.80 | -0.11 | -2.81% | 3.79 | 3.95 | 220809 | 8496.72 | 1.44% |
| 2025-05-27 | 4.06 | 3.91 | -0.10 | -2.49% | 3.85 | 4.09 | 418736 | 16486.53 | 2.74% |
| 2025-05-26 | 3.85 | 4.01 | 0.17 | 4.43% | 3.84 | 4.02 | 395858 | 15748.38 | 2.59% |
| 2025-05-23 | 3.85 | 3.84 | -0.01 | -0.26% | 3.76 | 3.95 | 270164 | 10378.92 | 1.77% |
| 2025-05-22 | 3.86 | 3.85 | -0.04 | -1.03% | 3.85 | 3.90 | 122474 | 4743.04 | 0.80% |
| 2025-05-21 | 3.91 | 3.89 | -0.04 | -1.02% | 3.87 | 3.98 | 202013 | 7885.19 | 1.32% |
| 2025-05-20 | 3.94 | 3.93 | 0.00 | 0.00% | 3.88 | 3.95 | 167742 | 6558.49 | 1.10% |
| 2025-05-19 | 3.95 | 3.93 | -0.04 | -1.01% | 3.91 | 3.99 | 191233 | 7544.66 | 1.25% |
| 2025-05-16 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.08 | 205017 | 8234.13 | 1.34% |
| 2025-05-15 | 3.91 | 3.97 | 0.07 | 1.79% | 3.88 | 3.99 | 190539 | 7491.22 | 1.25% |
| 2025-05-14 | 3.97 | 3.90 | -0.09 | -2.26% | 3.88 | 4.00 | 186709 | 7325.98 | 1.22% |
| 2025-05-13 | 4.01 | 3.99 | 0.02 | 0.50% | 3.95 | 4.03 | 131827 | 5249.86 | 0.86% |
| 2025-05-12 | 4.03 | 3.97 | -0.03 | -0.75% | 3.95 | 4.03 | 139700 | 5556.27 | 0.91% |
| 2025-05-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.05 | 142483 | 5694.79 | 0.93% |
| 2025-05-08 | 3.95 | 4.02 | 0.06 | 1.52% | 3.92 | 4.03 | 237116 | 9436.65 | 1.55% |
| 2025-05-07 | 4.00 | 3.96 | 0.02 | 0.51% | 3.92 | 4.04 | 258685 | 10223.58 | 1.69% |
| 2025-05-06 | 3.86 | 3.94 | 0.11 | 2.87% | 3.75 | 3.98 | 315075 | 12187.11 | 2.06% |
| 2025-04-30 | 3.71 | 3.83 | 0.19 | 5.22% | 3.69 | 3.91 | 326480 | 12484.31 | 2.13% |
| 2025-04-29 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.66 | 93971 | 3418.08 | 0.61% |
| 2025-04-28 | 3.68 | 3.64 | -0.04 | -1.09% | 3.61 | 3.69 | 101509 | 3700.71 | 0.66% |
| 2025-04-25 | 3.64 | 3.68 | 0.04 | 1.10% | 3.60 | 3.71 | 102233 | 3758.12 | 0.67% |
| 2025-04-24 | 3.65 | 3.64 | -0.01 | -0.27% | 3.58 | 3.66 | 117046 | 4241.42 | 0.77% |
| 2025-04-23 | 3.67 | 3.65 | 0.00 | 0.00% | 3.58 | 3.71 | 214806 | 7819.58 | 1.40% |
| 2025-04-22 | 3.78 | 3.65 | -0.12 | -3.18% | 3.65 | 3.78 | 212122 | 7822.65 | 1.39% |
| 2025-04-21 | 3.81 | 3.77 | -0.04 | -1.05% | 3.72 | 3.88 | 176110 | 6692.65 | 1.15% |
| 2025-04-18 | 3.76 | 3.81 | 0.05 | 1.33% | 3.73 | 3.83 | 114735 | 4330.97 | 0.75% |
| 2025-04-17 | 3.76 | 3.76 | -0.02 | -0.53% | 3.75 | 3.86 | 113985 | 4339.69 | 0.75% |
| 2025-04-16 | 3.78 | 3.78 | -0.03 | -0.79% | 3.75 | 3.83 | 115579 | 4364.55 | 0.76% |
| 2025-04-15 | 3.86 | 3.81 | -0.04 | -1.04% | 3.76 | 3.86 | 118340 | 4494.75 | 0.77% |
| 2025-04-14 | 3.90 | 3.85 | -0.01 | -0.26% | 3.81 | 3.91 | 165973 | 6395.26 | 1.08% |
| 2025-04-11 | 3.75 | 3.86 | 0.06 | 1.58% | 3.75 | 3.90 | 204751 | 7890.92 | 1.34% |
| 2025-04-10 | 3.80 | 3.80 | 0.09 | 2.43% | 3.76 | 3.83 | 223462 | 8485.11 | 1.46% |
| 2025-04-09 | 3.73 | 3.71 | -0.09 | -2.37% | 3.57 | 3.83 | 333339 | 12301.56 | 2.18% |
| 2025-04-08 | 3.46 | 3.80 | 0.28 | 7.95% | 3.34 | 3.83 | 423902 | 15098.17 | 2.77% |
上证大盘股票行情在线 K线走势图
