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 |
|---|
| 2026-02-04 | 34.97 | 33.97 | -0.54 | -1.56% | 33.55 | 34.98 | 15240 | 5190.54 | 1.52% | 0.00 |
| 2026-02-03 | 34.03 | 34.51 | 0.72 | 2.13% | 33.80 | 34.79 | 12240 | 4200.80 | 1.22% | 0.00 |
| 2026-02-02 | 34.52 | 33.79 | -0.83 | -2.40% | 33.78 | 35.30 | 17954 | 6199.16 | 1.79% | 0.00 |
| 2026-01-30 | 34.52 | 34.62 | 0.09 | 0.26% | 33.46 | 34.98 | 15333 | 5246.26 | 1.53% | 0.00 |
| 2026-01-29 | 35.05 | 34.53 | -0.68 | -1.93% | 34.30 | 35.45 | 14108 | 4920.51 | 1.41% | 0.00 |
| 2026-01-28 | 35.53 | 35.21 | -0.35 | -0.98% | 35.00 | 35.67 | 17187 | 6069.85 | 1.72% | 0.00 |
| 2026-01-27 | 36.50 | 35.56 | -1.26 | -3.42% | 34.00 | 36.54 | 26691 | 9372.21 | 2.67% | 0.00 |
| 2026-01-26 | 36.71 | 36.82 | -0.08 | -0.22% | 36.11 | 37.60 | 17765 | 6543.82 | 1.78% | 0.00 |
| 2026-01-23 | 36.66 | 36.90 | 0.35 | 0.96% | 36.32 | 37.28 | 14584 | 5356.05 | 1.46% | 0.00 |
| 2026-01-22 | 36.76 | 36.55 | -0.02 | -0.05% | 36.20 | 36.87 | 12275 | 4482.35 | 1.23% | 0.00 |
| 2026-01-21 | 35.50 | 36.57 | 1.11 | 3.13% | 35.20 | 36.66 | 19069 | 6892.82 | 1.91% | 0.00 |
| 2026-01-20 | 35.67 | 35.46 | -0.42 | -1.17% | 35.13 | 36.19 | 14150 | 5034.23 | 1.41% | 0.00 |
| 2026-01-19 | 34.77 | 35.88 | 1.11 | 3.19% | 34.50 | 36.05 | 21700 | 7723.06 | 2.17% | 0.00 |
| 2026-01-16 | 34.69 | 34.77 | 0.24 | 0.70% | 34.07 | 35.00 | 17856 | 6157.21 | 1.78% | 0.00 |
| 2026-01-15 | 34.16 | 34.53 | 0.27 | 0.79% | 33.90 | 34.74 | 11231 | 3866.87 | 1.12% | 0.00 |
| 2026-01-14 | 34.60 | 34.26 | -0.34 | -0.98% | 33.71 | 35.00 | 22327 | 7682.13 | 2.23% | 0.00 |
| 2026-01-13 | 35.51 | 34.60 | -0.94 | -2.64% | 34.53 | 35.87 | 25091 | 8820.78 | 2.51% | 0.00 |
| 2026-01-12 | 35.71 | 35.54 | -0.17 | -0.48% | 34.75 | 35.73 | 22458 | 7918.31 | 2.24% | 0.00 |
| 2026-01-09 | 34.28 | 35.71 | 1.42 | 4.14% | 34.18 | 36.68 | 30417 | 10819.13 | 3.04% | 0.00 |
| 2026-01-08 | 33.53 | 34.29 | 0.44 | 1.30% | 33.53 | 34.45 | 12543 | 4295.83 | 1.25% | 0.00 |
| 2026-01-07 | 33.67 | 33.85 | 0.35 | 1.04% | 33.50 | 34.33 | 15189 | 5157.60 | 1.52% | 0.00 |
| 2026-01-06 | 33.68 | 33.50 | -0.11 | -0.33% | 33.32 | 34.17 | 16094 | 5408.83 | 1.61% | 0.00 |
| 2026-01-05 | 33.00 | 33.61 | 0.56 | 1.69% | 32.90 | 34.17 | 20093 | 6729.85 | 2.01% | 0.00 |
| 2025-12-31 | 33.28 | 33.05 | -0.24 | -0.72% | 33.05 | 33.69 | 12130 | 4037.75 | 1.21% | 0.00 |
| 2025-12-30 | 34.24 | 33.29 | -1.14 | -3.31% | 33.14 | 34.47 | 17781 | 5983.59 | 1.78% | 0.00 |
| 2025-12-29 | 34.15 | 34.43 | 0.42 | 1.23% | 33.65 | 35.35 | 24405 | 8495.69 | 2.44% | 0.00 |
| 2025-12-26 | 33.99 | 34.01 | 0.25 | 0.74% | 33.57 | 34.35 | 14305 | 4861.19 | 1.43% | 0.00 |
| 2025-12-25 | 33.47 | 33.76 | 0.17 | 0.51% | 33.12 | 34.18 | 15382 | 5186.25 | 1.54% | 0.00 |
| 2025-12-24 | 33.00 | 33.59 | 1.59 | 4.97% | 32.97 | 34.20 | 30580 | 10321.08 | 3.06% | 0.00 |
| 2025-12-23 | 32.07 | 32.00 | 0.03 | 0.09% | 31.68 | 32.57 | 8223 | 2640.33 | 0.82% | 0.00 |
| 2025-12-22 | 32.00 | 31.97 | 0.11 | 0.35% | 31.97 | 32.60 | 7998 | 2580.27 | 0.80% | 0.00 |
| 2025-12-19 | 31.16 | 31.86 | 0.50 | 1.59% | 31.16 | 31.90 | 8219 | 2608.69 | 0.82% | 0.00 |
| 2025-12-18 | 30.85 | 31.36 | 0.40 | 1.29% | 30.75 | 31.77 | 10866 | 3414.01 | 1.09% | 0.00 |
| 2025-12-17 | 30.99 | 30.96 | 0.12 | 0.39% | 30.32 | 31.29 | 9205 | 2825.85 | 0.92% | 0.00 |
| 2025-12-16 | 31.72 | 30.84 | -0.97 | -3.05% | 30.55 | 31.87 | 9429 | 2917.26 | 0.94% | 0.00 |
| 2025-12-15 | 31.43 | 31.81 | 0.13 | 0.41% | 31.10 | 32.10 | 6570 | 2092.01 | 0.66% | 0.00 |
| 2025-12-12 | 31.50 | 31.68 | 0.08 | 0.25% | 31.50 | 32.19 | 10091 | 3215.12 | 1.01% | 0.00 |
| 2025-12-11 | 32.00 | 31.60 | -0.10 | -0.32% | 31.52 | 32.10 | 10270 | 3261.69 | 1.03% | 0.00 |
| 2025-12-10 | 32.70 | 31.70 | -1.00 | -3.06% | 31.60 | 32.70 | 12921 | 4134.88 | 1.29% | 0.00 |
| 2025-12-09 | 32.82 | 32.70 | -0.18 | -0.55% | 32.56 | 33.00 | 6421 | 2103.13 | 0.64% | 0.00 |
| 2025-12-08 | 32.90 | 32.88 | -0.10 | -0.30% | 32.74 | 33.40 | 10238 | 3375.32 | 1.02% | 0.00 |
| 2025-12-05 | 32.54 | 32.98 | 0.27 | 0.83% | 32.41 | 33.10 | 6902 | 2263.19 | 0.69% | 0.00 |
| 2025-12-04 | 32.29 | 32.71 | 0.42 | 1.30% | 32.11 | 32.95 | 13460 | 4391.64 | 1.35% | 0.00 |
| 2025-12-03 | 32.28 | 32.29 | -0.31 | -0.95% | 31.80 | 33.15 | 14997 | 4857.97 | 1.50% | 0.00 |
| 2025-12-02 | 33.20 | 32.60 | -0.60 | -1.81% | 32.52 | 33.20 | 8602 | 2817.66 | 0.86% | 0.00 |
| 2025-12-01 | 32.98 | 33.20 | 0.13 | 0.39% | 32.98 | 33.78 | 14130 | 4701.87 | 1.41% | 0.00 |
| 2025-11-28 | 33.77 | 33.07 | -1.72 | -4.94% | 32.35 | 33.93 | 28192 | 9291.63 | 2.82% | 0.00 |
| 2025-11-27 | 33.16 | 34.79 | 0.79 | 2.32% | 31.03 | 35.36 | 52173 | 17083.28 | 5.21% | 0.00 |
| 2025-11-26 | 34.50 | 34.00 | -0.50 | -1.45% | 34.00 | 34.50 | 6723 | 2300.20 | 0.67% | 0.00 |
| 2025-11-25 | 34.50 | 34.50 | 0.18 | 0.52% | 34.04 | 34.93 | 6572 | 2273.77 | 0.66% | 0.00 |
| 2025-11-24 | 33.80 | 34.32 | 0.57 | 1.69% | 33.58 | 34.81 | 11791 | 4037.71 | 1.18% | 0.00 |
| 2025-11-21 | 34.85 | 33.75 | -1.50 | -4.26% | 33.61 | 35.07 | 16753 | 5708.85 | 1.67% | 0.00 |
| 2025-11-20 | 36.00 | 35.25 | -0.28 | -0.79% | 34.89 | 36.00 | 9854 | 3478.87 | 0.98% | 0.00 |
| 2025-11-19 | 36.38 | 35.53 | -0.77 | -2.12% | 35.21 | 36.52 | 12987 | 4617.28 | 1.30% | 0.00 |
| 2025-11-18 | 37.46 | 36.30 | -1.39 | -3.69% | 36.23 | 37.99 | 14610 | 5363.94 | 1.46% | 0.00 |
| 2025-11-17 | 38.98 | 37.69 | -1.13 | -2.91% | 37.33 | 39.36 | 22822 | 8635.00 | 2.28% | 0.00 |
| 2025-11-14 | 39.98 | 38.82 | -1.24 | -3.10% | 38.80 | 40.45 | 25054 | 9933.79 | 2.50% | 0.00 |
| 2025-11-13 | 39.89 | 40.06 | 0.37 | 0.93% | 39.50 | 41.12 | 21216 | 8540.63 | 2.12% | 0.00 |
| 2025-11-12 | 40.20 | 39.69 | -0.29 | -0.73% | 39.37 | 41.86 | 26951 | 10897.76 | 2.69% | 0.00 |
| 2025-11-11 | 40.38 | 39.98 | -0.66 | -1.62% | 39.50 | 40.83 | 16653 | 6652.67 | 1.66% | 0.00 |
| 2025-11-10 | 38.89 | 40.64 | 1.72 | 4.42% | 38.14 | 41.19 | 37491 | 15007.27 | 3.75% | 0.00 |
| 2025-11-07 | 37.06 | 38.92 | 1.82 | 4.91% | 36.50 | 40.20 | 31040 | 11950.71 | 3.10% | 0.00 |
| 2025-11-06 | 37.20 | 37.10 | -0.08 | -0.22% | 37.06 | 37.85 | 12317 | 4596.01 | 1.23% | 0.00 |
| 2025-11-05 | 37.12 | 37.18 | -0.26 | -0.69% | 36.38 | 37.71 | 13562 | 5020.25 | 1.36% | 0.00 |
| 2025-11-04 | 38.05 | 37.44 | -0.52 | -1.37% | 37.12 | 38.77 | 17829 | 6748.36 | 1.78% | 0.00 |
| 2025-11-03 | 38.35 | 37.96 | -0.69 | -1.79% | 37.64 | 38.73 | 12167 | 4619.70 | 1.22% | 0.00 |
| 2025-10-31 | 38.53 | 38.65 | -0.06 | -0.15% | 38.52 | 39.98 | 19478 | 7634.09 | 1.95% | 0.00 |
| 2025-10-30 | 38.23 | 38.71 | 0.94 | 2.49% | 37.56 | 39.27 | 21490 | 8265.40 | 2.15% | 0.00 |
| 2025-10-29 | 37.86 | 37.77 | -0.25 | -0.66% | 37.59 | 38.38 | 10233 | 3877.50 | 1.02% | 0.00 |
| 2025-10-28 | 37.98 | 38.02 | 0.10 | 0.26% | 37.70 | 38.58 | 12312 | 4686.07 | 1.23% | 0.00 |
| 2025-10-27 | 39.15 | 37.92 | -0.73 | -1.89% | 37.82 | 39.15 | 15611 | 5968.23 | 1.56% | 0.00 |
| 2025-10-24 | 37.55 | 38.65 | 1.50 | 4.04% | 37.34 | 38.75 | 16572 | 6372.60 | 1.66% | 0.00 |
| 2025-10-23 | 37.00 | 37.15 | 0.08 | 0.22% | 36.13 | 37.21 | 11557 | 4244.32 | 1.16% | 0.00 |
| 2025-10-22 | 37.65 | 37.07 | -0.66 | -1.75% | 36.88 | 37.68 | 10770 | 4005.66 | 1.08% | 0.00 |
| 2025-10-21 | 36.95 | 37.73 | 1.53 | 4.23% | 36.51 | 37.91 | 22227 | 8336.86 | 2.22% | 0.00 |
| 2025-10-20 | 35.59 | 36.20 | 1.12 | 3.19% | 35.59 | 37.95 | 35979 | 13235.18 | 3.60% | 0.00 |
| 2025-10-17 | 37.60 | 35.08 | -2.60 | -6.90% | 35.06 | 37.88 | 26284 | 9457.44 | 2.63% | 0.00 |
| 2025-10-16 | 38.60 | 37.68 | -1.01 | -2.61% | 37.50 | 38.69 | 13116 | 4986.06 | 1.31% | 0.00 |
| 2025-10-15 | 38.00 | 38.69 | 0.69 | 1.82% | 37.75 | 39.28 | 11905 | 4584.18 | 1.19% | 0.00 |
| 2025-10-14 | 39.61 | 38.00 | -1.61 | -4.06% | 37.69 | 40.13 | 23100 | 8943.85 | 2.31% | 0.00 |
上证大盘股票行情在线 K线走势图
建龙微纳(688357)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
