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 |
|---|
| 2026-03-25 | 3.85 | 3.93 | 0.09 | 2.34% | 3.83 | 3.93 | 164425 | 6392.57 | 1.62% |
| 2026-03-24 | 3.75 | 3.84 | 0.16 | 4.35% | 3.69 | 3.84 | 161858 | 6100.31 | 1.60% |
| 2026-03-23 | 3.88 | 3.68 | -0.26 | -6.60% | 3.66 | 3.88 | 182381 | 6871.69 | 1.80% |
| 2026-03-20 | 4.01 | 3.94 | -0.07 | -1.75% | 3.93 | 4.04 | 131390 | 5215.28 | 1.30% |
| 2026-03-19 | 4.06 | 4.01 | -0.09 | -2.20% | 4.00 | 4.09 | 168464 | 6793.74 | 1.66% |
| 2026-03-18 | 4.10 | 4.10 | -0.01 | -0.24% | 4.05 | 4.12 | 171695 | 7000.63 | 1.69% |
| 2026-03-17 | 4.17 | 4.11 | -0.07 | -1.67% | 4.11 | 4.21 | 253122 | 10542.86 | 2.50% |
| 2026-03-16 | 4.33 | 4.18 | -0.17 | -3.91% | 4.15 | 4.33 | 487701 | 20494.27 | 4.81% |
| 2026-03-13 | 4.16 | 4.35 | 0.19 | 4.57% | 4.13 | 4.41 | 789904 | 34070.61 | 7.79% |
| 2026-03-12 | 4.14 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 121550 | 5043.78 | 1.20% |
| 2026-03-11 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.16 | 99802 | 4128.96 | 0.98% |
| 2026-03-10 | 4.11 | 4.15 | 0.07 | 1.72% | 4.11 | 4.16 | 125850 | 5206.58 | 1.24% |
| 2026-03-09 | 4.11 | 4.08 | -0.07 | -1.69% | 4.06 | 4.13 | 158854 | 6490.81 | 1.57% |
| 2026-03-06 | 4.03 | 4.15 | 0.11 | 2.72% | 4.01 | 4.15 | 221537 | 9078.57 | 2.19% |
| 2026-03-05 | 4.04 | 4.04 | 0.02 | 0.50% | 4.02 | 4.08 | 181512 | 7351.24 | 1.79% |
| 2026-03-04 | 4.12 | 4.02 | -0.13 | -3.13% | 4.00 | 4.15 | 273453 | 11105.96 | 2.70% |
| 2026-03-03 | 4.25 | 4.15 | -0.11 | -2.58% | 4.13 | 4.27 | 204500 | 8609.12 | 2.02% |
| 2026-03-02 | 4.28 | 4.26 | -0.05 | -1.16% | 4.19 | 4.30 | 245971 | 10456.73 | 2.43% |
| 2026-02-27 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 139800 | 6021.07 | 1.38% |
| 2026-02-26 | 4.32 | 4.29 | -0.02 | -0.46% | 4.26 | 4.32 | 177482 | 7601.99 | 1.75% |
| 2026-02-25 | 4.27 | 4.31 | 0.04 | 0.94% | 4.27 | 4.34 | 304582 | 13126.48 | 3.00% |
| 2026-02-24 | 4.26 | 4.27 | 0.03 | 0.71% | 4.25 | 4.29 | 166140 | 7102.80 | 1.64% |
| 2026-02-13 | 4.35 | 4.24 | -0.12 | -2.75% | 4.22 | 4.37 | 325759 | 14007.85 | 3.21% |
| 2026-02-12 | 4.40 | 4.36 | -0.05 | -1.13% | 4.31 | 4.41 | 214147 | 9309.13 | 2.11% |
| 2026-02-11 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.42 | 113798 | 5007.60 | 1.12% |
| 2026-02-10 | 4.41 | 4.40 | 0.00 | 0.00% | 4.38 | 4.42 | 149185 | 6568.51 | 1.47% |
| 2026-02-09 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.40 | 134607 | 5910.03 | 1.33% |
| 2026-02-06 | 4.34 | 4.37 | 0.01 | 0.23% | 4.33 | 4.37 | 163287 | 7114.89 | 1.61% |
| 2026-02-05 | 4.39 | 4.36 | -0.04 | -0.91% | 4.35 | 4.40 | 178058 | 7781.72 | 1.76% |
| 2026-02-04 | 4.33 | 4.40 | 0.06 | 1.38% | 4.32 | 4.40 | 226855 | 9907.86 | 2.24% |
| 2026-02-03 | 4.35 | 4.34 | 0.04 | 0.93% | 4.30 | 4.35 | 136901 | 5918.07 | 1.35% |
| 2026-02-02 | 4.34 | 4.30 | -0.05 | -1.15% | 4.30 | 4.35 | 161019 | 6971.16 | 1.59% |
| 2026-01-30 | 4.31 | 4.35 | 0.02 | 0.46% | 4.31 | 4.37 | 158090 | 6863.71 | 1.56% |
| 2026-01-29 | 4.35 | 4.33 | -0.03 | -0.69% | 4.31 | 4.36 | 207812 | 9009.21 | 2.05% |
| 2026-01-28 | 4.38 | 4.36 | -0.03 | -0.68% | 4.34 | 4.39 | 192969 | 8412.89 | 1.90% |
| 2026-01-27 | 4.42 | 4.39 | -0.04 | -0.90% | 4.32 | 4.43 | 252317 | 11014.88 | 2.49% |
| 2026-01-26 | 4.47 | 4.43 | -0.04 | -0.89% | 4.41 | 4.47 | 397836 | 17666.54 | 3.92% |
| 2026-01-23 | 4.42 | 4.47 | -0.01 | -0.22% | 4.41 | 4.48 | 519965 | 23139.84 | 5.13% |
| 2026-01-22 | 4.37 | 4.48 | -0.37 | -7.63% | 4.37 | 4.49 | 1083530 | 48035.50 | 10.69% |
| 2026-01-21 | 4.88 | 4.85 | -0.05 | -1.02% | 4.82 | 4.89 | 979574 | 47572.21 | 9.66% |
| 2026-01-20 | 4.89 | 4.90 | 0.23 | 4.93% | 4.85 | 5.03 | 1505331 | 74086.35 | 14.85% |
| 2026-01-19 | 4.58 | 4.67 | 0.08 | 1.74% | 4.53 | 4.67 | 283612 | 13111.65 | 2.80% |
| 2026-01-16 | 4.57 | 4.59 | 0.05 | 1.10% | 4.56 | 4.68 | 319896 | 14709.07 | 3.16% |
| 2026-01-15 | 4.65 | 4.54 | -0.14 | -2.99% | 4.52 | 4.66 | 404420 | 18451.12 | 3.99% |
| 2026-01-14 | 4.57 | 4.68 | 0.13 | 2.86% | 4.53 | 4.85 | 774969 | 36152.51 | 7.64% |
| 2026-01-13 | 4.66 | 4.55 | -0.09 | -1.94% | 4.53 | 4.68 | 466362 | 21389.01 | 4.60% |
| 2026-01-12 | 4.61 | 4.64 | 0.14 | 3.11% | 4.55 | 4.83 | 777195 | 36339.95 | 7.67% |
| 2026-01-09 | 4.45 | 4.50 | 0.07 | 1.58% | 4.43 | 4.52 | 347921 | 15576.29 | 3.43% |
| 2026-01-08 | 4.35 | 4.43 | 0.06 | 1.37% | 4.35 | 4.45 | 277237 | 12218.25 | 2.73% |
| 2026-01-07 | 4.35 | 4.37 | 0.03 | 0.69% | 4.34 | 4.40 | 214834 | 9375.69 | 2.12% |
| 2026-01-06 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.37 | 282501 | 12283.13 | 2.79% |
| 2026-01-05 | 4.38 | 4.34 | 0.01 | 0.23% | 4.32 | 4.42 | 323247 | 14091.93 | 3.19% |
| 2025-12-31 | 4.23 | 4.33 | 0.11 | 2.61% | 4.17 | 4.37 | 414579 | 17770.99 | 4.09% |
| 2025-12-30 | 4.26 | 4.22 | -0.06 | -1.40% | 4.19 | 4.27 | 216283 | 9133.10 | 2.13% |
| 2025-12-29 | 4.25 | 4.28 | -0.01 | -0.23% | 4.25 | 4.32 | 173206 | 7411.21 | 1.71% |
| 2025-12-26 | 4.31 | 4.29 | 0.00 | 0.00% | 4.27 | 4.33 | 181503 | 7810.13 | 1.79% |
| 2025-12-25 | 4.28 | 4.29 | 0.01 | 0.23% | 4.24 | 4.29 | 174502 | 7453.80 | 1.72% |
| 2025-12-24 | 4.22 | 4.28 | 0.05 | 1.18% | 4.21 | 4.28 | 192656 | 8200.13 | 1.90% |
| 2025-12-23 | 4.22 | 4.23 | 0.00 | 0.00% | 4.18 | 4.26 | 207587 | 8750.12 | 2.05% |
| 2025-12-22 | 4.22 | 4.23 | 0.02 | 0.48% | 4.19 | 4.24 | 160797 | 6784.08 | 1.59% |
| 2025-12-19 | 4.14 | 4.21 | 0.08 | 1.94% | 4.13 | 4.22 | 211655 | 8857.30 | 2.09% |
| 2025-12-18 | 4.12 | 4.13 | -0.01 | -0.24% | 4.11 | 4.17 | 164782 | 6833.41 | 1.63% |
| 2025-12-17 | 4.17 | 4.14 | -0.02 | -0.48% | 4.09 | 4.20 | 270960 | 11208.88 | 2.68% |
| 2025-12-16 | 4.31 | 4.16 | -0.21 | -4.81% | 4.15 | 4.33 | 416717 | 17577.32 | 4.12% |
| 2025-12-15 | 4.35 | 4.37 | -0.03 | -0.68% | 4.30 | 4.40 | 341654 | 14866.59 | 3.38% |
| 2025-12-12 | 4.35 | 4.40 | 0.03 | 0.69% | 4.31 | 4.55 | 499173 | 22194.71 | 4.94% |
| 2025-12-11 | 4.45 | 4.37 | -0.06 | -1.35% | 4.36 | 4.60 | 448310 | 19912.54 | 4.43% |
| 2025-12-10 | 4.45 | 4.43 | -0.03 | -0.67% | 4.34 | 4.55 | 537491 | 23676.93 | 5.31% |
| 2025-12-09 | 4.59 | 4.46 | -0.13 | -2.83% | 4.41 | 4.59 | 610048 | 27275.01 | 6.03% |
| 2025-12-08 | 4.47 | 4.59 | 0.18 | 4.08% | 4.47 | 4.82 | 1069624 | 49514.64 | 10.58% |
| 2025-12-05 | 4.30 | 4.41 | 0.12 | 2.80% | 4.28 | 4.45 | 253781 | 11069.33 | 2.51% |
| 2025-12-04 | 4.35 | 4.29 | -0.07 | -1.61% | 4.29 | 4.38 | 184770 | 7982.88 | 1.83% |
| 2025-12-03 | 4.36 | 4.36 | -0.02 | -0.46% | 4.33 | 4.42 | 278079 | 12155.09 | 2.75% |
| 2025-12-02 | 4.27 | 4.38 | 0.00 | 0.00% | 4.21 | 4.40 | 511446 | 22099.43 | 5.06% |
| 2025-12-01 | 4.19 | 4.38 | 0.19 | 4.53% | 4.18 | 4.47 | 635401 | 27674.88 | 6.28% |
| 2025-11-28 | 4.17 | 4.19 | 0.01 | 0.24% | 4.13 | 4.19 | 155012 | 6455.15 | 1.53% |
| 2025-11-27 | 4.21 | 4.18 | -0.06 | -1.42% | 4.16 | 4.22 | 178073 | 7451.24 | 1.76% |
| 2025-11-26 | 4.22 | 4.24 | 0.03 | 0.71% | 4.20 | 4.30 | 196788 | 8381.24 | 1.95% |
| 2025-11-25 | 4.17 | 4.21 | 0.06 | 1.45% | 4.15 | 4.23 | 197565 | 8302.47 | 1.95% |
| 2025-11-24 | 4.15 | 4.15 | 0.03 | 0.73% | 4.12 | 4.18 | 163849 | 6804.87 | 1.62% |
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
