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 |
|---|
| 2025-12-12 | 2.89 | 2.82 | -0.08 | -2.76% | 2.81 | 2.90 | 176122 | 5012.18 | 1.15% |
| 2025-12-11 | 3.02 | 2.90 | -0.12 | -3.97% | 2.88 | 3.02 | 188374 | 5548.05 | 1.23% |
| 2025-12-10 | 2.96 | 3.02 | 0.06 | 2.03% | 2.94 | 3.03 | 144922 | 4328.66 | 0.95% |
| 2025-12-09 | 2.99 | 2.96 | -0.05 | -1.66% | 2.96 | 3.00 | 114210 | 3394.04 | 0.75% |
| 2025-12-08 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 118183 | 3565.77 | 0.77% |
| 2025-12-05 | 3.00 | 3.02 | 0.01 | 0.33% | 2.96 | 3.03 | 153150 | 4576.71 | 1.00% |
| 2025-12-04 | 3.04 | 3.01 | -0.02 | -0.66% | 3.01 | 3.05 | 100010 | 3023.16 | 0.65% |
| 2025-12-03 | 3.05 | 3.03 | -0.03 | -0.98% | 3.03 | 3.07 | 92406 | 2810.61 | 0.60% |
| 2025-12-02 | 3.09 | 3.06 | -0.02 | -0.65% | 3.05 | 3.09 | 88170 | 2697.28 | 0.58% |
| 2025-12-01 | 3.09 | 3.08 | -0.02 | -0.65% | 3.07 | 3.10 | 112535 | 3472.76 | 0.74% |
| 2025-11-28 | 3.11 | 3.10 | 0.06 | 1.97% | 3.05 | 3.11 | 126961 | 3913.90 | 0.83% |
| 2025-11-27 | 3.08 | 3.04 | -0.04 | -1.30% | 3.01 | 3.09 | 140713 | 4288.96 | 0.92% |
| 2025-11-26 | 3.10 | 3.08 | -0.01 | -0.32% | 3.07 | 3.12 | 113896 | 3520.98 | 0.74% |
| 2025-11-25 | 3.08 | 3.09 | 0.00 | 0.00% | 3.08 | 3.12 | 81430 | 2527.55 | 0.53% |
| 2025-11-24 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 112346 | 3467.26 | 0.73% |
| 2025-11-21 | 3.17 | 3.06 | -0.13 | -4.08% | 3.05 | 3.18 | 201251 | 6238.18 | 1.32% |
| 2025-11-20 | 3.21 | 3.19 | -0.02 | -0.62% | 3.15 | 3.22 | 153497 | 4889.47 | 1.00% |
| 2025-11-19 | 3.27 | 3.21 | -0.06 | -1.83% | 3.20 | 3.27 | 186069 | 5993.89 | 1.22% |
| 2025-11-18 | 3.34 | 3.27 | -0.07 | -2.10% | 3.26 | 3.34 | 260384 | 8585.67 | 1.70% |
| 2025-11-17 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.37 | 162440 | 5439.43 | 1.06% |
| 2025-11-14 | 3.35 | 3.36 | 0.02 | 0.60% | 3.34 | 3.38 | 260707 | 8770.67 | 1.70% |
| 2025-11-13 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.35 | 116911 | 3901.91 | 0.76% |
| 2025-11-12 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.37 | 139328 | 4657.22 | 0.91% |
| 2025-11-11 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.38 | 204175 | 6872.48 | 1.33% |
| 2025-11-10 | 3.37 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 157690 | 5296.84 | 1.03% |
| 2025-11-07 | 3.36 | 3.36 | 0.00 | 0.00% | 3.35 | 3.37 | 115576 | 3880.71 | 0.76% |
| 2025-11-06 | 3.38 | 3.36 | -0.02 | -0.59% | 3.35 | 3.39 | 154650 | 5199.66 | 1.01% |
| 2025-11-05 | 3.32 | 3.38 | 0.04 | 1.20% | 3.31 | 3.39 | 203618 | 6842.24 | 1.33% |
| 2025-11-04 | 3.36 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 149481 | 4984.60 | 0.98% |
| 2025-11-03 | 3.33 | 3.36 | 0.03 | 0.90% | 3.33 | 3.36 | 163064 | 5462.13 | 1.07% |
| 2025-10-31 | 3.33 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 226954 | 7561.34 | 1.48% |
| 2025-10-30 | 3.41 | 3.33 | -0.13 | -3.76% | 3.32 | 3.45 | 559973 | 18838.47 | 3.66% |
| 2025-10-29 | 3.50 | 3.46 | -0.03 | -0.86% | 3.42 | 3.50 | 251769 | 8686.33 | 1.65% |
| 2025-10-28 | 3.57 | 3.49 | -0.06 | -1.69% | 3.48 | 3.58 | 263867 | 9296.66 | 1.72% |
| 2025-10-27 | 3.61 | 3.55 | -0.07 | -1.93% | 3.54 | 3.64 | 349787 | 12541.62 | 2.29% |
| 2025-10-24 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.74 | 426541 | 15551.63 | 2.79% |
| 2025-10-23 | 3.62 | 3.60 | -0.02 | -0.55% | 3.54 | 3.62 | 198670 | 7093.83 | 1.30% |
| 2025-10-22 | 3.62 | 3.62 | 0.00 | 0.00% | 3.57 | 3.64 | 301392 | 10871.22 | 1.97% |
| 2025-10-21 | 3.43 | 3.62 | 0.19 | 5.54% | 3.42 | 3.66 | 687543 | 24441.00 | 4.49% |
| 2025-10-20 | 3.41 | 3.43 | 0.04 | 1.18% | 3.40 | 3.44 | 160482 | 5484.37 | 1.05% |
| 2025-10-17 | 3.44 | 3.39 | -0.05 | -1.45% | 3.38 | 3.47 | 219790 | 7536.84 | 1.44% |
| 2025-10-16 | 3.48 | 3.44 | -0.05 | -1.43% | 3.42 | 3.48 | 209560 | 7223.30 | 1.37% |
| 2025-10-15 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.50 | 191532 | 6646.24 | 1.25% |
| 2025-10-14 | 3.44 | 3.45 | 0.02 | 0.58% | 3.44 | 3.52 | 380893 | 13256.08 | 2.49% |
| 2025-10-13 | 3.42 | 3.43 | -0.08 | -2.28% | 3.38 | 3.44 | 333103 | 11359.16 | 2.18% |
| 2025-10-10 | 3.47 | 3.51 | 0.02 | 0.57% | 3.46 | 3.52 | 265175 | 9264.27 | 1.73% |
| 2025-10-09 | 3.47 | 3.49 | 0.03 | 0.87% | 3.44 | 3.52 | 327052 | 11380.60 | 2.14% |
| 2025-09-30 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.49 | 238653 | 8262.25 | 1.56% |
| 2025-09-29 | 3.53 | 3.46 | -0.04 | -1.14% | 3.43 | 3.56 | 218337 | 7571.67 | 1.43% |
| 2025-09-26 | 3.56 | 3.50 | -0.09 | -2.51% | 3.50 | 3.60 | 313125 | 11085.97 | 2.05% |
| 2025-09-25 | 3.52 | 3.59 | 0.09 | 2.57% | 3.50 | 3.78 | 742922 | 27058.79 | 4.86% |
| 2025-09-24 | 3.43 | 3.50 | 0.06 | 1.74% | 3.41 | 3.50 | 262374 | 9079.02 | 1.72% |
| 2025-09-23 | 3.53 | 3.44 | -0.07 | -1.99% | 3.38 | 3.54 | 331241 | 11367.82 | 2.17% |
| 2025-09-22 | 3.64 | 3.51 | -0.14 | -3.84% | 3.50 | 3.64 | 281598 | 9977.28 | 1.84% |
| 2025-09-19 | 3.68 | 3.65 | -0.04 | -1.08% | 3.56 | 3.69 | 342410 | 12395.34 | 2.24% |
| 2025-09-18 | 3.74 | 3.69 | -0.05 | -1.34% | 3.65 | 3.79 | 453479 | 16881.12 | 2.96% |
| 2025-09-17 | 3.75 | 3.74 | -0.01 | -0.27% | 3.70 | 3.78 | 308281 | 11534.58 | 2.02% |
| 2025-09-16 | 3.68 | 3.75 | 0.06 | 1.63% | 3.68 | 3.89 | 469482 | 17744.92 | 3.07% |
| 2025-09-15 | 3.73 | 3.69 | -0.04 | -1.07% | 3.60 | 3.73 | 432929 | 15892.12 | 2.83% |
| 2025-09-12 | 3.66 | 3.73 | 0.07 | 1.91% | 3.59 | 3.79 | 825978 | 30549.22 | 5.40% |
| 2025-09-11 | 3.41 | 3.66 | 0.25 | 7.33% | 3.39 | 3.69 | 868563 | 31211.77 | 5.68% |
| 2025-09-10 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 176207 | 6014.57 | 1.15% |
| 2025-09-09 | 3.42 | 3.43 | 0.01 | 0.29% | 3.38 | 3.45 | 214691 | 7327.66 | 1.40% |
| 2025-09-08 | 3.38 | 3.42 | 0.05 | 1.48% | 3.37 | 3.46 | 290074 | 9918.46 | 1.90% |
| 2025-09-05 | 3.37 | 3.37 | 0.00 | 0.00% | 3.32 | 3.38 | 242065 | 8116.31 | 1.58% |
| 2025-09-04 | 3.35 | 3.37 | 0.03 | 0.90% | 3.33 | 3.39 | 292546 | 9834.85 | 1.91% |
| 2025-09-03 | 3.44 | 3.34 | -0.10 | -2.91% | 3.34 | 3.45 | 275806 | 9339.41 | 1.80% |
| 2025-09-02 | 3.48 | 3.44 | -0.05 | -1.43% | 3.41 | 3.49 | 274962 | 9457.81 | 1.80% |
| 2025-09-01 | 3.48 | 3.49 | 0.02 | 0.58% | 3.45 | 3.58 | 389281 | 13658.37 | 2.54% |
| 2025-08-29 | 3.56 | 3.47 | -0.08 | -2.25% | 3.46 | 3.58 | 389061 | 13617.70 | 2.54% |
| 2025-08-28 | 3.60 | 3.55 | -0.05 | -1.39% | 3.46 | 3.65 | 497177 | 17693.44 | 3.25% |
| 2025-08-27 | 3.75 | 3.60 | -0.14 | -3.74% | 3.58 | 3.76 | 455663 | 16710.19 | 2.98% |
| 2025-08-26 | 3.77 | 3.74 | -0.05 | -1.32% | 3.70 | 3.78 | 520590 | 19457.31 | 3.40% |
| 2025-08-25 | 3.61 | 3.79 | 0.18 | 4.99% | 3.58 | 3.84 | 1006983 | 37720.79 | 6.58% |
| 2025-08-22 | 3.51 | 3.61 | 0.10 | 2.85% | 3.46 | 3.70 | 670131 | 23922.05 | 4.38% |
| 2025-08-21 | 3.42 | 3.51 | 0.09 | 2.63% | 3.42 | 3.52 | 500373 | 17466.57 | 3.27% |
| 2025-08-20 | 3.39 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 188082 | 6419.59 | 1.23% |
| 2025-08-19 | 3.39 | 3.40 | 0.00 | 0.00% | 3.38 | 3.41 | 167330 | 5682.10 | 1.09% |
| 2025-08-18 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 227158 | 7725.97 | 1.48% |
| 2025-08-15 | 3.39 | 3.40 | 0.01 | 0.29% | 3.37 | 3.40 | 202869 | 6870.39 | 1.33% |
上证大盘股票行情在线 K线走势图
龙元建设(600491)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
