建龙微纳 (688357) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	34.55	32.95	-1.36	-3.96%	32.61	34.78	17697	5969	1.77%
2026-03-19	35.83	34.31	-1.72	-4.77%	34.04	35.83	18034	6302	1.80%
2026-03-18	35.70	36.03	0.30	0.84%	35.13	36.25	13660	4864	1.37%
2026-03-17	36.58	35.73	-0.87	-2.38%	35.60	37.42	21199	7730	2.12%
2026-03-16	37.10	36.60	-0.32	-0.87%	36.30	37.48	16363	6003	1.64%
2026-03-13	37.73	36.92	-0.63	-1.68%	36.80	38.47	16962	6376	1.70%
2026-03-12	38.28	37.55	-0.42	-1.11%	37.24	38.28	17459	6573	1.74%
2026-03-11	37.81	37.97	0.04	0.11%	37.63	39.00	25475	9714	2.55%
2026-03-10	36.06	37.93	1.51	4.15%	36.06	38.07	33287	12489	3.33%
2026-03-09	35.80	36.42	0.23	0.64%	35.41	36.75	36752	13244	3.67%
2026-03-06	34.40	36.19	1.57	4.53%	34.37	36.40	17080	6094	1.71%
2026-03-05	34.80	34.62	0.49	1.44%	34.36	35.19	11818	4113	1.18%
2026-03-04	33.80	34.13	-0.07	-0.20%	33.79	34.72	12567	4308	1.26%
2026-03-03	36.52	34.20	-2.13	-5.86%	34.12	36.86	26621	9318	2.66%
2026-03-02	36.55	36.33	-0.55	-1.49%	36.30	37.88	25547	9418	2.55%
2026-02-27	35.72	36.88	1.35	3.80%	35.70	37.37	22117	8117	2.21%
2026-02-26	35.00	35.53	0.63	1.81%	34.56	35.72	14206	5022	1.42%
2026-02-25	34.80	34.90	0.36	1.04%	34.45	35.14	13272	4623	1.33%
2026-02-24	33.51	34.54	1.23	3.69%	33.40	34.63	16084	5487	1.61%
2026-02-13	33.78	33.31	-0.47	-1.39%	33.31	34.00	9802	3300	0.98%
2026-02-12	33.80	33.78	0.08	0.24%	33.28	34.05	12085	4076	1.21%
2026-02-11	33.87	33.70	-0.30	-0.88%	33.70	34.32	8850	3006	0.88%
2026-02-10	33.78	34.00	0.16	0.47%	33.60	34.27	7999	2717	0.80%
2026-02-09	33.61	33.84	0.39	1.17%	33.50	34.10	10522	3565	1.05%
2026-02-06	33.31	33.45	0.25	0.75%	32.93	33.98	10875	3659	1.09%
2026-02-05	34.12	33.20	-0.77	-2.27%	33.13	34.28	12549	4222	1.25%
2026-02-04	34.97	33.97	-0.54	-1.56%	33.55	34.98	15240	5190	1.52%
2026-02-03	34.03	34.51	0.72	2.13%	33.80	34.79	12240	4200	1.22%
2026-02-02	34.52	33.79	-0.83	-2.40%	33.78	35.30	17954	6199	1.79%
2026-01-30	34.52	34.62	0.09	0.26%	33.46	34.98	15333	5246	1.53%
2026-01-29	35.05	34.53	-0.68	-1.93%	34.30	35.45	14108	4920	1.41%
2026-01-28	35.53	35.21	-0.35	-0.98%	35.00	35.67	17187	6069	1.72%
2026-01-27	36.50	35.56	-1.26	-3.42%	34.00	36.54	26691	9372	2.67%
2026-01-26	36.71	36.82	-0.08	-0.22%	36.11	37.60	17765	6543	1.78%
2026-01-23	36.66	36.90	0.35	0.96%	36.32	37.28	14584	5356	1.46%
2026-01-22	36.76	36.55	-0.02	-0.05%	36.20	36.87	12275	4482	1.23%
2026-01-21	35.50	36.57	1.11	3.13%	35.20	36.66	19069	6892	1.91%
2026-01-20	35.67	35.46	-0.42	-1.17%	35.13	36.19	14150	5034	1.41%
2026-01-19	34.77	35.88	1.11	3.19%	34.50	36.05	21700	7723	2.17%
2026-01-16	34.69	34.77	0.24	0.70%	34.07	35.00	17856	6157	1.78%
2026-01-15	34.16	34.53	0.27	0.79%	33.90	34.74	11231	3866	1.12%
2026-01-14	34.60	34.26	-0.34	-0.98%	33.71	35.00	22327	7682	2.23%
2026-01-13	35.51	34.60	-0.94	-2.64%	34.53	35.87	25091	8820	2.51%
2026-01-12	35.71	35.54	-0.17	-0.48%	34.75	35.73	22458	7918	2.24%
2026-01-09	34.28	35.71	1.42	4.14%	34.18	36.68	30417	10819	3.04%
2026-01-08	33.53	34.29	0.44	1.30%	33.53	34.45	12543	4295	1.25%
2026-01-07	33.67	33.85	0.35	1.04%	33.50	34.33	15189	5157	1.52%
2026-01-06	33.68	33.50	-0.11	-0.33%	33.32	34.17	16094	5408	1.61%
2026-01-05	33.00	33.61	0.56	1.69%	32.90	34.17	20093	6729	2.01%
2025-12-31	33.28	33.05	-0.24	-0.72%	33.05	33.69	12130	4037	1.21%
2025-12-30	34.24	33.29	-1.14	-3.31%	33.14	34.47	17781	5983	1.78%
2025-12-29	34.15	34.43	0.42	1.23%	33.65	35.35	24405	8495	2.44%
2025-12-26	33.99	34.01	0.25	0.74%	33.57	34.35	14305	4861	1.43%
2025-12-25	33.47	33.76	0.17	0.51%	33.12	34.18	15382	5186	1.54%
2025-12-24	33.00	33.59	1.59	4.97%	32.97	34.20	30580	10321	3.06%
2025-12-23	32.07	32.00	0.03	0.09%	31.68	32.57	8223	2640	0.82%
2025-12-22	32.00	31.97	0.11	0.35%	31.97	32.60	7998	2580	0.80%
2025-12-19	31.16	31.86	0.50	1.59%	31.16	31.90	8219	2608	0.82%
2025-12-18	30.85	31.36	0.40	1.29%	30.75	31.77	10866	3414	1.09%
2025-12-17	30.99	30.96	0.12	0.39%	30.32	31.29	9205	2825	0.92%
2025-12-16	31.72	30.84	-0.97	-3.05%	30.55	31.87	9429	2917	0.94%
2025-12-15	31.43	31.81	0.13	0.41%	31.10	32.10	6570	2092	0.66%
2025-12-12	31.50	31.68	0.08	0.25%	31.50	32.19	10091	3215	1.01%