建龙微纳(688357)股票行情
建龙微纳(688357)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 |
|---|
| 2025-06-20 | 25.98 | 25.89 | -0.26 | -0.99% | 25.85 | 26.48 | 8609 | 2247.73 | 0.86% | 0.00 |
| 2025-06-19 | 26.64 | 26.15 | -0.82 | -3.04% | 26.13 | 27.00 | 16484 | 4353.43 | 1.65% | 0.00 |
| 2025-06-18 | 27.46 | 26.97 | -0.51 | -1.86% | 26.46 | 27.46 | 22543 | 6056.70 | 2.25% | 0.00 |
| 2025-06-17 | 27.19 | 27.48 | 0.29 | 1.07% | 26.72 | 27.95 | 27715 | 7553.06 | 2.77% | 0.00 |
| 2025-06-16 | 27.66 | 27.19 | -0.81 | -2.89% | 26.81 | 27.66 | 33191 | 9036.27 | 3.32% | 0.00 |
| 2025-06-13 | 26.65 | 28.00 | 1.38 | 5.18% | 26.30 | 29.18 | 51498 | 14365.50 | 5.15% | 0.00 |
| 2025-06-12 | 26.50 | 26.62 | 0.09 | 0.34% | 26.35 | 26.74 | 10870 | 2887.59 | 1.09% | 0.00 |
| 2025-06-11 | 26.40 | 26.53 | 0.28 | 1.07% | 26.30 | 26.81 | 13030 | 3454.02 | 1.30% | 0.00 |
| 2025-06-10 | 26.65 | 26.25 | -0.40 | -1.50% | 25.80 | 26.72 | 13946 | 3664.43 | 1.39% | 0.00 |
| 2025-06-09 | 26.63 | 26.65 | 0.02 | 0.08% | 26.41 | 26.90 | 13779 | 3675.96 | 1.38% | 0.00 |
| 2025-06-06 | 26.20 | 26.63 | 0.43 | 1.64% | 25.85 | 26.75 | 16925 | 4465.06 | 1.69% | 0.00 |
| 2025-06-05 | 26.05 | 26.20 | 0.08 | 0.31% | 25.80 | 26.47 | 19319 | 5044.93 | 1.93% | 0.00 |
| 2025-06-04 | 25.79 | 26.12 | 0.42 | 1.63% | 25.73 | 26.43 | 22766 | 5928.84 | 2.28% | 0.00 |
| 2025-06-03 | 24.70 | 25.70 | 0.77 | 3.09% | 24.58 | 26.02 | 26592 | 6771.92 | 2.66% | 0.00 |
| 2025-05-30 | 26.15 | 24.93 | -0.72 | -2.81% | 24.88 | 26.15 | 15949 | 4010.56 | 1.59% | 0.00 |
| 2025-05-29 | 24.79 | 25.65 | 1.05 | 4.27% | 24.61 | 26.02 | 32421 | 8263.55 | 3.24% | 0.00 |
| 2025-05-28 | 24.85 | 24.60 | -0.25 | -1.01% | 24.54 | 25.03 | 8831 | 2179.91 | 0.88% | 0.00 |
| 2025-05-27 | 25.12 | 24.85 | -0.23 | -0.92% | 24.66 | 25.12 | 8589 | 2136.62 | 0.86% | 0.00 |
| 2025-05-26 | 25.25 | 25.08 | -0.24 | -0.95% | 24.95 | 25.99 | 16767 | 4269.63 | 1.68% | 0.00 |
| 2025-05-23 | 24.53 | 25.32 | 0.89 | 3.64% | 24.30 | 25.49 | 22743 | 5684.51 | 2.27% | 0.00 |
| 2025-05-22 | 24.85 | 24.43 | -0.48 | -1.93% | 24.39 | 25.12 | 9981 | 2465.46 | 1.00% | 0.00 |
| 2025-05-21 | 26.18 | 24.91 | -1.09 | -4.19% | 24.91 | 26.18 | 24766 | 6254.43 | 2.48% | 0.00 |
| 2025-05-20 | 25.60 | 26.00 | 0.39 | 1.52% | 25.36 | 26.20 | 8632 | 2229.82 | 0.86% | 0.00 |
| 2025-05-19 | 25.22 | 25.61 | 0.46 | 1.83% | 25.04 | 25.85 | 8882 | 2267.00 | 0.89% | 0.00 |
| 2025-05-16 | 25.11 | 25.15 | 0.13 | 0.52% | 24.93 | 25.34 | 6381 | 1609.06 | 0.64% | 0.00 |
| 2025-05-15 | 25.15 | 25.02 | -0.08 | -0.32% | 24.90 | 25.28 | 6770 | 1698.48 | 0.68% | 0.00 |
| 2025-05-14 | 25.57 | 25.10 | -0.30 | -1.18% | 25.04 | 25.57 | 7834 | 1975.34 | 0.78% | 0.00 |
| 2025-05-13 | 25.58 | 25.40 | 0.07 | 0.28% | 25.19 | 25.87 | 9127 | 2326.62 | 0.91% | 0.00 |
| 2025-05-12 | 25.23 | 25.33 | 0.25 | 1.00% | 25.02 | 25.38 | 8437 | 2127.76 | 0.84% | 0.00 |
| 2025-05-09 | 25.58 | 25.08 | -0.51 | -1.99% | 24.94 | 25.58 | 7479 | 1879.86 | 0.75% | 0.00 |
| 2025-05-08 | 25.00 | 25.59 | 0.58 | 2.32% | 24.86 | 25.86 | 12475 | 3174.93 | 1.25% | 0.00 |
| 2025-05-07 | 25.35 | 25.01 | -0.11 | -0.44% | 24.75 | 25.52 | 8754 | 2200.86 | 0.87% | 0.00 |
| 2025-05-06 | 24.95 | 25.12 | 0.56 | 2.28% | 24.73 | 25.13 | 7569 | 1890.12 | 0.76% | 0.00 |
| 2025-04-30 | 24.68 | 24.56 | -0.12 | -0.49% | 24.38 | 25.50 | 7782 | 1937.61 | 0.78% | 0.00 |
| 2025-04-29 | 23.31 | 24.68 | 1.37 | 5.88% | 23.18 | 24.79 | 15260 | 3717.94 | 1.53% | 0.00 |
| 2025-04-28 | 23.61 | 23.31 | -0.34 | -1.44% | 23.00 | 23.70 | 7324 | 1707.14 | 0.73% | 0.00 |
| 2025-04-25 | 23.82 | 23.65 | -0.07 | -0.30% | 23.42 | 23.92 | 4650 | 1100.51 | 0.46% | 0.00 |
| 2025-04-24 | 23.94 | 23.72 | -0.23 | -0.96% | 23.56 | 24.24 | 7267 | 1733.18 | 0.73% | 0.00 |
| 2025-04-23 | 24.06 | 23.95 | 0.07 | 0.29% | 23.68 | 24.19 | 6268 | 1498.33 | 0.63% | 0.00 |
| 2025-04-22 | 23.85 | 23.88 | 0.03 | 0.13% | 23.66 | 24.17 | 8088 | 1931.11 | 0.81% | 0.00 |
| 2025-04-21 | 23.48 | 23.85 | 0.15 | 0.63% | 23.40 | 24.65 | 15672 | 3753.54 | 1.57% | 0.00 |
| 2025-04-18 | 24.75 | 23.70 | -1.08 | -4.36% | 23.61 | 24.88 | 15961 | 3851.58 | 1.60% | 0.00 |
| 2025-04-17 | 24.51 | 24.78 | 0.08 | 0.32% | 24.51 | 25.30 | 8277 | 2065.37 | 0.83% | 0.00 |
| 2025-04-16 | 24.81 | 24.70 | -0.30 | -1.20% | 24.40 | 25.18 | 7556 | 1877.02 | 0.76% | 0.00 |
| 2025-04-15 | 25.09 | 25.00 | -0.09 | -0.36% | 24.70 | 25.26 | 5731 | 1429.79 | 0.57% | 0.00 |
| 2025-04-14 | 25.95 | 25.09 | -0.51 | -1.99% | 24.87 | 25.95 | 17158 | 4298.17 | 1.71% | 0.00 |
| 2025-04-11 | 23.80 | 25.60 | 1.63 | 6.80% | 23.80 | 25.88 | 18478 | 4652.43 | 1.85% | 0.00 |
| 2025-04-10 | 23.61 | 23.97 | 0.62 | 2.66% | 23.61 | 24.53 | 10186 | 2459.28 | 1.02% | 0.00 |
| 2025-04-09 | 22.36 | 23.35 | 0.49 | 2.14% | 21.52 | 23.48 | 12943 | 2934.19 | 1.29% | 0.00 |
| 2025-04-08 | 22.60 | 22.86 | 0.93 | 4.24% | 22.16 | 23.15 | 14067 | 3192.54 | 1.41% | 0.00 |
| 2025-04-07 | 24.48 | 21.93 | -3.87 | -15.00% | 21.74 | 25.00 | 21740 | 5052.01 | 2.17% | 0.00 |
| 2025-04-03 | 25.90 | 25.80 | -0.48 | -1.83% | 25.55 | 26.30 | 7856 | 2030.57 | 0.79% | 0.00 |
| 2025-04-02 | 26.22 | 26.28 | -0.02 | -0.08% | 26.16 | 26.56 | 6296 | 1657.49 | 0.63% | 0.00 |
| 2025-04-01 | 25.87 | 26.30 | 0.52 | 2.02% | 25.87 | 26.74 | 9575 | 2530.11 | 0.96% | 0.00 |
| 2025-03-31 | 25.95 | 25.78 | -0.28 | -1.07% | 25.27 | 26.02 | 11208 | 2868.53 | 1.12% | 0.00 |
| 2025-03-28 | 26.61 | 26.06 | -0.77 | -2.87% | 25.95 | 26.98 | 14254 | 3745.16 | 1.42% | 0.00 |
| 2025-03-27 | 26.75 | 26.83 | -0.02 | -0.07% | 26.30 | 27.57 | 12441 | 3348.02 | 1.24% | 0.00 |
| 2025-03-26 | 26.96 | 26.85 | -0.21 | -0.78% | 26.85 | 27.76 | 10792 | 2949.92 | 1.08% | 0.00 |
| 2025-03-25 | 26.47 | 27.06 | 0.35 | 1.31% | 26.47 | 27.29 | 10317 | 2777.20 | 1.03% | 0.00 |
| 2025-03-24 | 27.50 | 26.71 | -1.07 | -3.85% | 26.18 | 28.25 | 19606 | 5291.87 | 1.96% | 0.00 |
| 2025-03-21 | 27.05 | 27.78 | 0.95 | 3.54% | 26.54 | 27.99 | 24966 | 6810.37 | 2.50% | 0.00 |
| 2025-03-20 | 27.09 | 26.83 | -0.09 | -0.33% | 26.68 | 27.30 | 14261 | 3839.43 | 1.43% | 0.00 |
| 2025-03-19 | 27.35 | 26.92 | -0.53 | -1.93% | 26.87 | 27.63 | 16552 | 4502.80 | 1.65% | 0.00 |
| 2025-03-18 | 28.43 | 27.45 | -0.75 | -2.66% | 27.30 | 28.46 | 26872 | 7444.09 | 2.69% | 0.00 |
| 2025-03-17 | 28.79 | 28.20 | -0.59 | -2.05% | 28.02 | 28.88 | 18696 | 5296.48 | 1.87% | 0.00 |
| 2025-03-14 | 28.21 | 28.79 | 0.36 | 1.27% | 27.44 | 28.95 | 28873 | 8163.52 | 2.89% | 0.00 |
| 2025-03-13 | 28.07 | 28.43 | -0.30 | -1.04% | 27.89 | 28.98 | 39897 | 11303.42 | 3.99% | 0.00 |
| 2025-03-12 | 29.49 | 28.73 | -0.48 | -1.64% | 28.51 | 30.49 | 75330 | 22248.99 | 7.53% | 0.00 |
| 2025-03-11 | 25.98 | 29.21 | 3.21 | 12.35% | 25.83 | 29.88 | 84277 | 23737.69 | 8.42% | 0.00 |
| 2025-03-10 | 25.25 | 26.00 | 0.78 | 3.09% | 25.18 | 26.14 | 37573 | 9731.30 | 3.76% | 0.00 |
| 2025-03-07 | 24.80 | 25.22 | 0.40 | 1.61% | 24.65 | 25.55 | 18130 | 4564.46 | 1.81% | 0.00 |
| 2025-03-06 | 24.61 | 24.82 | 0.19 | 0.77% | 24.39 | 25.05 | 13416 | 3333.07 | 1.34% | 0.00 |
| 2025-03-05 | 24.37 | 24.63 | 0.38 | 1.57% | 23.83 | 24.65 | 11758 | 2842.45 | 1.18% | 0.00 |
| 2025-03-04 | 24.07 | 24.25 | 0.10 | 0.41% | 23.94 | 24.30 | 9932 | 2395.03 | 0.99% | 0.00 |
| 2025-03-03 | 23.51 | 24.15 | 0.68 | 2.90% | 23.51 | 24.91 | 17376 | 4222.43 | 1.74% | 0.00 |
| 2025-02-28 | 24.15 | 23.47 | -0.65 | -2.69% | 23.32 | 24.15 | 12763 | 3032.93 | 1.28% | 0.00 |
| 2025-02-27 | 23.98 | 24.12 | 0.19 | 0.79% | 23.69 | 24.25 | 12755 | 3059.68 | 1.27% | 0.00 |
| 2025-02-26 | 23.51 | 23.93 | 0.38 | 1.61% | 23.51 | 24.35 | 11936 | 2866.03 | 1.19% | 0.00 |
| 2025-02-25 | 23.39 | 23.55 | -0.03 | -0.13% | 23.29 | 23.68 | 5828 | 1369.43 | 0.58% | 0.00 |
| 2025-02-24 | 23.50 | 23.58 | 0.18 | 0.77% | 23.25 | 23.69 | 8330 | 1956.75 | 0.83% | 0.00 |
上证大盘股票行情在线 K线走势图
