致敬每一个财富自由的梦想,祝大家早日进化为游资

龙建股份 (600853) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 3.75 3.76 0.01 0.27% 3.72 3.77 175077 6559 1.73%
2025-07-31 3.77 3.75 -0.03 -0.79% 3.73 3.80 226538 8507 2.24%
2025-07-30 3.79 3.78 -0.01 -0.26% 3.77 3.82 249965 9479 2.47%
2025-07-29 3.81 3.79 -0.02 -0.52% 3.73 3.81 293706 11061 2.90%
2025-07-28 3.82 3.81 -0.03 -0.78% 3.78 3.85 374857 14252 3.71%
2025-07-25 3.92 3.84 -0.16 -4.00% 3.82 3.95 602054 23222 5.95%
2025-07-24 3.92 4.00 -0.05 -1.23% 3.84 4.18 896821 35652 8.87%
2025-07-23 4.20 4.05 0.01 0.25% 4.04 4.43 1656152 70248 16.37%
2025-07-22 3.80 4.04 0.24 6.32% 3.70 4.08 1045318 40701 10.33%
2025-07-21 3.66 3.80 0.19 5.26% 3.66 3.82 612393 22869 6.05%
2025-07-18 3.62 3.61 0.00 0.00% 3.59 3.63 101782 3671 1.01%
2025-07-17 3.62 3.61 -0.01 -0.28% 3.59 3.64 106476 3845 1.05%
2025-07-16 3.62 3.62 0.00 0.00% 3.60 3.64 102048 3694 1.01%
2025-07-15 3.66 3.62 -0.04 -1.09% 3.58 3.67 148837 5375 1.47%
2025-07-14 3.63 3.66 0.03 0.83% 3.62 3.66 108582 3961 1.07%
2025-07-11 3.64 3.63 -0.01 -0.27% 3.60 3.66 119560 4337 1.18%
2025-07-10 3.60 3.64 0.04 1.11% 3.59 3.65 144091 5217 1.42%
2025-07-09 3.58 3.60 0.02 0.56% 3.56 3.60 124500 4465 1.23%
2025-07-08 3.55 3.58 0.03 0.85% 3.54 3.58 115647 4119 1.14%
2025-07-07 3.50 3.55 0.03 0.85% 3.50 3.55 113133 4001 1.12%
2025-07-04 3.52 3.52 0.00 0.00% 3.50 3.54 88419 3111 0.87%
2025-07-03 3.53 3.52 0.00 0.00% 3.51 3.55 90838 3200 0.90%
2025-07-02 3.55 3.56 0.01 0.28% 3.53 3.56 92994 3298 0.92%
2025-07-01 3.54 3.55 0.01 0.28% 3.52 3.55 91586 3235 0.91%
2025-06-30 3.53 3.54 0.01 0.28% 3.52 3.55 82709 2920 0.82%
2025-06-27 3.50 3.53 0.05 1.44% 3.49 3.54 135119 4761 1.34%
2025-06-26 3.50 3.48 -0.02 -0.57% 3.47 3.50 75310 2625 0.74%
2025-06-25 3.49 3.50 0.01 0.29% 3.46 3.50 93342 3254 0.92%
2025-06-24 3.44 3.49 0.08 2.35% 3.43 3.50 137989 4785 1.36%
2025-06-23 3.35 3.41 0.03 0.89% 3.34 3.44 93508 3171 0.92%
2025-06-20 3.36 3.38 0.03 0.90% 3.35 3.40 86064 2904 0.85%
2025-06-19 3.41 3.35 -0.07 -2.05% 3.35 3.43 109858 3710 1.09%
2025-06-18 3.45 3.42 -0.04 -1.16% 3.41 3.46 74703 2559 0.74%
2025-06-17 3.47 3.46 0.00 0.00% 3.45 3.48 57773 1999 0.57%
2025-06-16 3.43 3.46 0.00 0.00% 3.42 3.47 74472 2573 0.74%
2025-06-13 3.52 3.46 -0.07 -1.98% 3.44 3.52 129488 4495 1.28%
2025-06-12 3.54 3.53 -0.02 -0.56% 3.51 3.55 92019 3246 0.91%
2025-06-11 3.54 3.55 0.01 0.28% 3.53 3.57 64227 2282 0.64%
2025-06-10 3.59 3.54 -0.05 -1.39% 3.51 3.59 126273 4483 1.25%
2025-06-09 3.58 3.59 0.01 0.28% 3.56 3.59 82460 2949 0.82%
2025-06-06 3.57 3.58 0.01 0.28% 3.56 3.60 76725 2745 0.76%
2025-06-05 3.58 3.57 -0.02 -0.56% 3.56 3.59 71431 2550 0.71%
2025-06-04 3.56 3.59 0.04 1.13% 3.54 3.59 86375 3081 0.85%
2025-06-03 3.54 3.55 0.00 0.00% 3.53 3.56 74014 2626 0.73%
2025-05-30 3.56 3.55 -0.01 -0.28% 3.52 3.57 124060 4398 1.23%
2025-05-29 3.54 3.56 0.03 0.85% 3.52 3.57 112876 4011 1.12%
2025-05-28 3.54 3.53 0.00 0.00% 3.51 3.55 81473 2875 0.81%
2025-05-27 3.54 3.53 -0.01 -0.28% 3.52 3.55 99259 3506 0.98%
2025-05-26 3.53 3.54 0.01 0.28% 3.51 3.56 116893 4130 1.16%
2025-05-23 3.58 3.53 -0.05 -1.40% 3.53 3.60 144782 5160 1.43%
2025-05-22 3.67 3.58 -0.09 -2.45% 3.58 3.67 209368 7562 2.07%
2025-05-21 3.69 3.67 -0.03 -0.81% 3.66 3.70 184594 6782 1.83%
2025-05-20 3.69 3.70 0.00 0.00% 3.68 3.71 169128 6249 1.67%
2025-05-19 3.70 3.70 0.00 0.00% 3.65 3.73 205288 7591 2.03%
2025-05-16 3.74 3.70 -0.08 -2.12% 3.69 3.77 389716 14474 3.85%
2025-05-15 3.75 3.78 0.02 0.53% 3.70 3.85 543387 20584 5.37%
2025-05-14 3.72 3.76 0.01 0.27% 3.68 3.82 342029 12784 3.38%
2025-05-13 3.73 3.75 0.03 0.81% 3.71 3.79 289949 10857 2.87%
2025-05-12 3.76 3.72 -0.04 -1.06% 3.68 3.78 418390 15529 4.14%
2025-05-09 3.87 3.76 -0.12 -3.09% 3.75 3.91 547626 20837 5.41%
2025-05-08 3.75 3.88 0.13 3.47% 3.71 4.07 764940 29586 7.56%
2025-05-07 3.80 3.75 -0.05 -1.32% 3.72 3.88 602248 22825 5.95%
2025-05-06 3.90 3.80 -0.05 -1.30% 3.68 3.90 935565 35008 9.25%
2025-04-30 3.85 3.85 0.03 0.79% 3.80 3.89 487319 18763 4.82%
2025-04-29 3.87 3.82 -0.04 -1.04% 3.77 3.99 487333 18858 4.82%
2025-04-28 3.85 3.86 0.01 0.26% 3.79 3.96 399701 15555 3.95%
2025-04-25 3.80 3.85 0.05 1.32% 3.79 3.87 356608 13669 3.53%
2025-04-24 3.89 3.80 -0.08 -2.06% 3.77 3.91 370961 14139 3.67%