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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.50 | 75310 | 2625.36 | 0.74% |
| 2025-06-25 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.50 | 93342 | 3254.02 | 0.92% |
| 2025-06-24 | 3.44 | 3.49 | 0.08 | 2.35% | 3.43 | 3.50 | 137989 | 4785.99 | 1.36% |
| 2025-06-23 | 3.35 | 3.41 | 0.03 | 0.89% | 3.34 | 3.44 | 93508 | 3171.35 | 0.92% |
| 2025-06-20 | 3.36 | 3.38 | 0.03 | 0.90% | 3.35 | 3.40 | 86064 | 2904.16 | 0.85% |
| 2025-06-19 | 3.41 | 3.35 | -0.07 | -2.05% | 3.35 | 3.43 | 109858 | 3710.28 | 1.09% |
| 2025-06-18 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 74703 | 2559.18 | 0.74% |
| 2025-06-17 | 3.47 | 3.46 | 0.00 | 0.00% | 3.45 | 3.48 | 57773 | 1999.68 | 0.57% |
| 2025-06-16 | 3.43 | 3.46 | 0.00 | 0.00% | 3.42 | 3.47 | 74472 | 2573.21 | 0.74% |
| 2025-06-13 | 3.52 | 3.46 | -0.07 | -1.98% | 3.44 | 3.52 | 129488 | 4495.60 | 1.28% |
| 2025-06-12 | 3.54 | 3.53 | -0.02 | -0.56% | 3.51 | 3.55 | 92019 | 3246.51 | 0.91% |
| 2025-06-11 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.57 | 64227 | 2282.53 | 0.64% |
| 2025-06-10 | 3.59 | 3.54 | -0.05 | -1.39% | 3.51 | 3.59 | 126273 | 4483.87 | 1.25% |
| 2025-06-09 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.59 | 82460 | 2949.01 | 0.82% |
| 2025-06-06 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.60 | 76725 | 2745.15 | 0.76% |
| 2025-06-05 | 3.58 | 3.57 | -0.02 | -0.56% | 3.56 | 3.59 | 71431 | 2550.81 | 0.71% |
| 2025-06-04 | 3.56 | 3.59 | 0.04 | 1.13% | 3.54 | 3.59 | 86375 | 3081.09 | 0.85% |
| 2025-06-03 | 3.54 | 3.55 | 0.00 | 0.00% | 3.53 | 3.56 | 74014 | 2626.09 | 0.73% |
| 2025-05-30 | 3.56 | 3.55 | -0.01 | -0.28% | 3.52 | 3.57 | 124060 | 4398.02 | 1.23% |
| 2025-05-29 | 3.54 | 3.56 | 0.03 | 0.85% | 3.52 | 3.57 | 112876 | 4011.66 | 1.12% |
| 2025-05-28 | 3.54 | 3.53 | 0.00 | 0.00% | 3.51 | 3.55 | 81473 | 2875.26 | 0.81% |
| 2025-05-27 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.55 | 99259 | 3506.03 | 0.98% |
| 2025-05-26 | 3.53 | 3.54 | 0.01 | 0.28% | 3.51 | 3.56 | 116893 | 4130.84 | 1.16% |
| 2025-05-23 | 3.58 | 3.53 | -0.05 | -1.40% | 3.53 | 3.60 | 144782 | 5160.67 | 1.43% |
| 2025-05-22 | 3.67 | 3.58 | -0.09 | -2.45% | 3.58 | 3.67 | 209368 | 7562.29 | 2.07% |
| 2025-05-21 | 3.69 | 3.67 | -0.03 | -0.81% | 3.66 | 3.70 | 184594 | 6782.20 | 1.83% |
| 2025-05-20 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.71 | 169128 | 6249.84 | 1.67% |
| 2025-05-19 | 3.70 | 3.70 | 0.00 | 0.00% | 3.65 | 3.73 | 205288 | 7591.33 | 2.03% |
| 2025-05-16 | 3.74 | 3.70 | -0.08 | -2.12% | 3.69 | 3.77 | 389716 | 14474.48 | 3.85% |
| 2025-05-15 | 3.75 | 3.78 | 0.02 | 0.53% | 3.70 | 3.85 | 543387 | 20584.06 | 5.37% |
| 2025-05-14 | 3.72 | 3.76 | 0.01 | 0.27% | 3.68 | 3.82 | 342029 | 12784.67 | 3.38% |
| 2025-05-13 | 3.73 | 3.75 | 0.03 | 0.81% | 3.71 | 3.79 | 289949 | 10857.18 | 2.87% |
| 2025-05-12 | 3.76 | 3.72 | -0.04 | -1.06% | 3.68 | 3.78 | 418390 | 15529.87 | 4.14% |
| 2025-05-09 | 3.87 | 3.76 | -0.12 | -3.09% | 3.75 | 3.91 | 547626 | 20837.57 | 5.41% |
| 2025-05-08 | 3.75 | 3.88 | 0.13 | 3.47% | 3.71 | 4.07 | 764940 | 29586.52 | 7.56% |
| 2025-05-07 | 3.80 | 3.75 | -0.05 | -1.32% | 3.72 | 3.88 | 602248 | 22825.44 | 5.95% |
| 2025-05-06 | 3.90 | 3.80 | -0.05 | -1.30% | 3.68 | 3.90 | 935565 | 35008.22 | 9.25% |
| 2025-04-30 | 3.85 | 3.85 | 0.03 | 0.79% | 3.80 | 3.89 | 487319 | 18763.87 | 4.82% |
| 2025-04-29 | 3.87 | 3.82 | -0.04 | -1.04% | 3.77 | 3.99 | 487333 | 18858.66 | 4.82% |
| 2025-04-28 | 3.85 | 3.86 | 0.01 | 0.26% | 3.79 | 3.96 | 399701 | 15555.62 | 3.95% |
| 2025-04-25 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.87 | 356608 | 13669.40 | 3.53% |
| 2025-04-24 | 3.89 | 3.80 | -0.08 | -2.06% | 3.77 | 3.91 | 370961 | 14139.82 | 3.67% |
| 2025-04-23 | 3.93 | 3.88 | -0.05 | -1.27% | 3.86 | 4.07 | 588328 | 23145.23 | 5.82% |
| 2025-04-22 | 3.80 | 3.93 | 0.12 | 3.15% | 3.79 | 3.94 | 324199 | 12558.18 | 3.21% |
| 2025-04-21 | 3.83 | 3.81 | -0.02 | -0.52% | 3.78 | 3.86 | 218234 | 8324.09 | 2.16% |
| 2025-04-18 | 3.75 | 3.83 | 0.04 | 1.06% | 3.75 | 3.86 | 296551 | 11285.82 | 2.93% |
| 2025-04-17 | 3.71 | 3.79 | 0.06 | 1.61% | 3.68 | 3.82 | 284455 | 10734.94 | 2.81% |
| 2025-04-16 | 3.64 | 3.73 | 0.08 | 2.19% | 3.63 | 3.81 | 384105 | 14304.62 | 3.80% |
| 2025-04-15 | 3.69 | 3.65 | -0.04 | -1.08% | 3.63 | 3.71 | 166336 | 6073.56 | 1.64% |
| 2025-04-14 | 3.60 | 3.69 | 0.09 | 2.50% | 3.60 | 3.78 | 324076 | 12017.63 | 3.20% |
| 2025-04-11 | 3.57 | 3.60 | -0.02 | -0.55% | 3.56 | 3.66 | 281020 | 10125.82 | 2.78% |
| 2025-04-10 | 3.53 | 3.62 | 0.11 | 3.13% | 3.51 | 3.63 | 348005 | 12484.69 | 3.44% |
| 2025-04-09 | 3.35 | 3.51 | 0.05 | 1.45% | 3.17 | 3.53 | 389056 | 13089.52 | 3.85% |
| 2025-04-08 | 3.44 | 3.46 | 0.02 | 0.58% | 3.33 | 3.55 | 368718 | 12660.19 | 3.65% |
上证大盘股票行情在线 K线走势图
