龙建股份(600853)股票行情 龙建股份股票行情 600853股票行情_爱股网
龙建股份(600853)股票行情
龙建股份(600853)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 |
|---|
| 2025-10-24 | 4.27 | 4.17 | -0.11 | -2.57% | 4.17 | 4.27 | 311387 | 13067.67 | 3.08% |
| 2025-10-23 | 4.28 | 4.28 | -0.06 | -1.38% | 4.21 | 4.32 | 356132 | 15151.51 | 3.52% |
| 2025-10-22 | 4.19 | 4.34 | 0.17 | 4.08% | 4.19 | 4.42 | 690470 | 29723.07 | 6.83% |
| 2025-10-21 | 4.12 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 264484 | 11002.84 | 2.61% |
| 2025-10-20 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.14 | 136044 | 5594.63 | 1.35% |
| 2025-10-17 | 4.11 | 4.11 | 0.00 | 0.00% | 4.10 | 4.16 | 222077 | 9172.27 | 2.20% |
| 2025-10-16 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.15 | 144297 | 5947.72 | 1.43% |
| 2025-10-15 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.16 | 196515 | 8134.77 | 1.94% |
| 2025-10-14 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.16 | 191045 | 7909.82 | 1.89% |
| 2025-10-13 | 4.04 | 4.14 | -0.01 | -0.24% | 4.03 | 4.16 | 222578 | 9132.97 | 2.20% |
| 2025-10-10 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.17 | 283446 | 11762.79 | 2.80% |
| 2025-10-09 | 4.13 | 4.11 | -0.02 | -0.48% | 4.07 | 4.14 | 220896 | 9048.42 | 2.18% |
| 2025-09-30 | 4.11 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 151702 | 6250.00 | 1.50% |
| 2025-09-29 | 4.04 | 4.12 | 0.08 | 1.98% | 4.00 | 4.12 | 210379 | 8563.03 | 2.08% |
| 2025-09-26 | 4.01 | 4.04 | 0.02 | 0.50% | 4.00 | 4.08 | 127509 | 5162.81 | 1.26% |
| 2025-09-25 | 4.03 | 4.02 | -0.02 | -0.50% | 4.00 | 4.05 | 143405 | 5768.13 | 1.42% |
| 2025-09-24 | 4.00 | 4.04 | 0.03 | 0.75% | 3.98 | 4.04 | 130741 | 5253.84 | 1.29% |
| 2025-09-23 | 4.02 | 4.01 | -0.01 | -0.25% | 3.93 | 4.03 | 262873 | 10453.72 | 2.60% |
| 2025-09-22 | 4.12 | 4.02 | -0.11 | -2.66% | 4.00 | 4.13 | 289285 | 11724.42 | 2.86% |
| 2025-09-19 | 4.15 | 4.13 | -0.02 | -0.48% | 4.10 | 4.18 | 239478 | 9895.25 | 2.37% |
| 2025-09-18 | 4.18 | 4.15 | -0.04 | -0.95% | 4.12 | 4.23 | 296546 | 12386.16 | 2.93% |
| 2025-09-17 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.20 | 224677 | 9402.56 | 2.22% |
| 2025-09-16 | 4.24 | 4.19 | -0.02 | -0.48% | 4.16 | 4.25 | 327138 | 13721.06 | 3.23% |
| 2025-09-15 | 4.17 | 4.21 | 0.03 | 0.72% | 4.14 | 4.22 | 266090 | 11135.95 | 2.63% |
| 2025-09-12 | 4.13 | 4.18 | 0.05 | 1.21% | 4.12 | 4.20 | 318517 | 13273.66 | 3.15% |
| 2025-09-11 | 4.07 | 4.13 | 0.06 | 1.47% | 4.05 | 4.13 | 231458 | 9466.88 | 2.29% |
| 2025-09-10 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.08 | 126107 | 5124.19 | 1.25% |
| 2025-09-09 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.10 | 172603 | 7024.03 | 1.71% |
| 2025-09-08 | 4.08 | 4.10 | -0.05 | -1.20% | 4.05 | 4.11 | 274019 | 11193.96 | 2.71% |
| 2025-09-05 | 4.03 | 4.15 | 0.12 | 2.98% | 3.99 | 4.15 | 391248 | 15966.36 | 3.87% |
| 2025-09-04 | 4.01 | 4.03 | 0.00 | 0.00% | 3.96 | 4.05 | 251882 | 10109.99 | 2.49% |
| 2025-09-03 | 4.12 | 4.03 | -0.10 | -2.42% | 4.01 | 4.14 | 285246 | 11563.79 | 2.82% |
| 2025-09-02 | 4.16 | 4.13 | -0.03 | -0.72% | 4.09 | 4.17 | 266176 | 10975.28 | 2.63% |
| 2025-09-01 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.19 | 286177 | 11878.37 | 2.83% |
| 2025-08-29 | 4.08 | 4.18 | 0.10 | 2.45% | 4.07 | 4.26 | 513662 | 21376.82 | 5.08% |
| 2025-08-28 | 4.00 | 4.08 | 0.08 | 2.00% | 3.99 | 4.08 | 398975 | 16114.00 | 3.94% |
| 2025-08-27 | 4.10 | 4.00 | -0.10 | -2.44% | 4.00 | 4.11 | 311742 | 12620.13 | 3.08% |
| 2025-08-26 | 4.05 | 4.10 | 0.05 | 1.23% | 4.03 | 4.11 | 295119 | 12052.41 | 2.92% |
| 2025-08-25 | 4.00 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 306985 | 12373.27 | 3.04% |
| 2025-08-22 | 4.01 | 4.02 | -0.01 | -0.25% | 3.99 | 4.02 | 218057 | 8727.28 | 2.16% |
| 2025-08-21 | 3.99 | 4.03 | 0.05 | 1.26% | 3.97 | 4.05 | 352459 | 14164.19 | 3.48% |
| 2025-08-20 | 3.98 | 3.98 | 0.00 | 0.00% | 3.94 | 3.98 | 195404 | 7740.19 | 1.93% |
| 2025-08-19 | 4.01 | 3.98 | -0.02 | -0.50% | 3.97 | 4.01 | 198847 | 7919.29 | 1.97% |
| 2025-08-18 | 3.97 | 4.00 | 0.02 | 0.50% | 3.97 | 4.00 | 304239 | 12126.47 | 3.01% |
| 2025-08-15 | 3.95 | 3.98 | 0.02 | 0.51% | 3.94 | 3.98 | 217505 | 8622.00 | 2.15% |
| 2025-08-14 | 3.94 | 3.96 | 0.01 | 0.25% | 3.90 | 3.99 | 368750 | 14550.25 | 3.65% |
| 2025-08-13 | 4.00 | 3.95 | -0.04 | -1.00% | 3.94 | 4.01 | 289679 | 11459.52 | 2.86% |
| 2025-08-12 | 4.02 | 3.99 | -0.03 | -0.75% | 3.96 | 4.03 | 353816 | 14110.91 | 3.50% |
| 2025-08-11 | 4.01 | 4.02 | 0.07 | 1.77% | 3.96 | 4.05 | 519017 | 20843.25 | 5.13% |
| 2025-08-08 | 3.85 | 3.95 | 0.01 | 0.25% | 3.84 | 4.03 | 583476 | 22914.92 | 5.77% |
| 2025-08-07 | 3.90 | 3.94 | 0.19 | 5.07% | 3.88 | 4.11 | 835077 | 33013.12 | 8.26% |
| 2025-08-06 | 3.78 | 3.75 | -0.03 | -0.79% | 3.74 | 3.79 | 191874 | 7205.21 | 1.90% |
| 2025-08-05 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.78 | 165242 | 6218.51 | 1.63% |
| 2025-08-04 | 3.74 | 3.75 | -0.01 | -0.27% | 3.72 | 3.75 | 127617 | 4768.90 | 1.26% |
| 2025-08-01 | 3.75 | 3.76 | 0.01 | 0.27% | 3.72 | 3.77 | 175077 | 6559.22 | 1.73% |
| 2025-07-31 | 3.77 | 3.75 | -0.03 | -0.79% | 3.73 | 3.80 | 226538 | 8507.70 | 2.24% |
| 2025-07-30 | 3.79 | 3.78 | -0.01 | -0.26% | 3.77 | 3.82 | 249965 | 9479.83 | 2.47% |
| 2025-07-29 | 3.81 | 3.79 | -0.02 | -0.52% | 3.73 | 3.81 | 293706 | 11061.37 | 2.90% |
| 2025-07-28 | 3.82 | 3.81 | -0.03 | -0.78% | 3.78 | 3.85 | 374857 | 14252.63 | 3.71% |
| 2025-07-25 | 3.92 | 3.84 | -0.16 | -4.00% | 3.82 | 3.95 | 602054 | 23222.13 | 5.95% |
| 2025-07-24 | 3.92 | 4.00 | -0.05 | -1.23% | 3.84 | 4.18 | 896821 | 35652.06 | 8.87% |
| 2025-07-23 | 4.20 | 4.05 | 0.01 | 0.25% | 4.04 | 4.43 | 1656152 | 70248.20 | 16.37% |
| 2025-07-22 | 3.80 | 4.04 | 0.24 | 6.32% | 3.70 | 4.08 | 1045318 | 40701.55 | 10.33% |
| 2025-07-21 | 3.66 | 3.80 | 0.19 | 5.26% | 3.66 | 3.82 | 612393 | 22869.41 | 6.05% |
| 2025-07-18 | 3.62 | 3.61 | 0.00 | 0.00% | 3.59 | 3.63 | 101782 | 3671.68 | 1.01% |
| 2025-07-17 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 106476 | 3845.20 | 1.05% |
| 2025-07-16 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.64 | 102048 | 3694.33 | 1.01% |
| 2025-07-15 | 3.66 | 3.62 | -0.04 | -1.09% | 3.58 | 3.67 | 148837 | 5375.11 | 1.47% |
| 2025-07-14 | 3.63 | 3.66 | 0.03 | 0.83% | 3.62 | 3.66 | 108582 | 3961.42 | 1.07% |
| 2025-07-11 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.66 | 119560 | 4337.56 | 1.18% |
| 2025-07-10 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.65 | 144091 | 5217.85 | 1.42% |
| 2025-07-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.60 | 124500 | 4465.91 | 1.23% |
| 2025-07-08 | 3.55 | 3.58 | 0.03 | 0.85% | 3.54 | 3.58 | 115647 | 4119.77 | 1.14% |
| 2025-07-07 | 3.50 | 3.55 | 0.03 | 0.85% | 3.50 | 3.55 | 113133 | 4001.92 | 1.12% |
| 2025-07-04 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 88419 | 3111.73 | 0.87% |
| 2025-07-03 | 3.53 | 3.52 | 0.00 | 0.00% | 3.51 | 3.55 | 90838 | 3200.25 | 0.90% |
| 2025-07-02 | 3.55 | 3.56 | 0.01 | 0.28% | 3.53 | 3.56 | 92994 | 3298.48 | 0.92% |
| 2025-07-01 | 3.54 | 3.55 | 0.01 | 0.28% | 3.52 | 3.55 | 91586 | 3235.54 | 0.91% |
| 2025-06-30 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.55 | 82709 | 2920.68 | 0.82% |
| 2025-06-27 | 3.50 | 3.53 | 0.05 | 1.44% | 3.49 | 3.54 | 135119 | 4761.26 | 1.34% |
上证大盘股票行情在线 K线走势图
龙建股份(600853)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
