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
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%
2025-12-11	32.00	31.60	-0.10	-0.32%	31.52	32.10	10270	3261	1.03%
2025-12-10	32.70	31.70	-1.00	-3.06%	31.60	32.70	12921	4134	1.29%
2025-12-09	32.82	32.70	-0.18	-0.55%	32.56	33.00	6421	2103	0.64%
2025-12-08	32.90	32.88	-0.10	-0.30%	32.74	33.40	10238	3375	1.02%
2025-12-05	32.54	32.98	0.27	0.83%	32.41	33.10	6902	2263	0.69%
2025-12-04	32.29	32.71	0.42	1.30%	32.11	32.95	13460	4391	1.35%
2025-12-03	32.28	32.29	-0.31	-0.95%	31.80	33.15	14997	4857	1.50%
2025-12-02	33.20	32.60	-0.60	-1.81%	32.52	33.20	8602	2817	0.86%
2025-12-01	32.98	33.20	0.13	0.39%	32.98	33.78	14130	4701	1.41%
2025-11-28	33.77	33.07	-1.72	-4.94%	32.35	33.93	28192	9291	2.82%
2025-11-27	33.16	34.79	0.79	2.32%	31.03	35.36	52173	17083	5.21%
2025-11-26	34.50	34.00	-0.50	-1.45%	34.00	34.50	6723	2300	0.67%
2025-11-25	34.50	34.50	0.18	0.52%	34.04	34.93	6572	2273	0.66%
2025-11-24	33.80	34.32	0.57	1.69%	33.58	34.81	11791	4037	1.18%
2025-11-21	34.85	33.75	-1.50	-4.26%	33.61	35.07	16753	5708	1.67%
2025-11-20	36.00	35.25	-0.28	-0.79%	34.89	36.00	9854	3478	0.98%
2025-11-19	36.38	35.53	-0.77	-2.12%	35.21	36.52	12987	4617	1.30%
2025-11-18	37.46	36.30	-1.39	-3.69%	36.23	37.99	14610	5363	1.46%
2025-11-17	38.98	37.69	-1.13	-2.91%	37.33	39.36	22822	8635	2.28%
2025-11-14	39.98	38.82	-1.24	-3.10%	38.80	40.45	25054	9933	2.50%
2025-11-13	39.89	40.06	0.37	0.93%	39.50	41.12	21216	8540	2.12%
2025-11-12	40.20	39.69	-0.29	-0.73%	39.37	41.86	26951	10897	2.69%
2025-11-11	40.38	39.98	-0.66	-1.62%	39.50	40.83	16653	6652	1.66%
2025-11-10	38.89	40.64	1.72	4.42%	38.14	41.19	37491	15007	3.75%
2025-11-07	37.06	38.92	1.82	4.91%	36.50	40.20	31040	11950	3.10%
2025-11-06	37.20	37.10	-0.08	-0.22%	37.06	37.85	12317	4596	1.23%
2025-11-05	37.12	37.18	-0.26	-0.69%	36.38	37.71	13562	5020	1.36%
2025-11-04	38.05	37.44	-0.52	-1.37%	37.12	38.77	17829	6748	1.78%
2025-11-03	38.35	37.96	-0.69	-1.79%	37.64	38.73	12167	4619	1.22%
2025-10-31	38.53	38.65	-0.06	-0.15%	38.52	39.98	19478	7634	1.95%
2025-10-30	38.23	38.71	0.94	2.49%	37.56	39.27	21490	8265	2.15%
2025-10-29	37.86	37.77	-0.25	-0.66%	37.59	38.38	10233	3877	1.02%
2025-10-28	37.98	38.02	0.10	0.26%	37.70	38.58	12312	4686	1.23%
2025-10-27	39.15	37.92	-0.73	-1.89%	37.82	39.15	15611	5968	1.56%
2025-10-24	37.55	38.65	1.50	4.04%	37.34	38.75	16572	6372	1.66%
2025-10-23	37.00	37.15	0.08	0.22%	36.13	37.21	11557	4244	1.16%
2025-10-22	37.65	37.07	-0.66	-1.75%	36.88	37.68	10770	4005	1.08%
2025-10-21	36.95	37.73	1.53	4.23%	36.51	37.91	22227	8336	2.22%
2025-10-20	35.59	36.20	1.12	3.19%	35.59	37.95	35979	13235	3.60%
2025-10-17	37.60	35.08	-2.60	-6.90%	35.06	37.88	26284	9457	2.63%
2025-10-16	38.60	37.68	-1.01	-2.61%	37.50	38.69	13116	4986	1.31%
2025-10-15	38.00	38.69	0.69	1.82%	37.75	39.28	11905	4584	1.19%
2025-10-14	39.61	38.00	-1.61	-4.06%	37.69	40.13	23100	8943	2.31%
2025-10-13	38.90	39.61	-1.06	-2.61%	38.50	40.32	24978	9887	2.50%
2025-10-10	39.85	40.67	0.82	2.06%	38.68	40.80	35081	14017	3.51%
2025-10-09	39.70	39.85	-0.03	-0.08%	39.17	40.30	25160	9953	2.51%
2025-09-30	39.50	39.88	-0.42	-1.04%	38.52	40.20	37653	14854	3.76%
2025-09-29	37.05	40.30	3.41	9.24%	36.37	41.96	65689	26093	6.57%
2025-09-26	37.22	36.89	-0.33	-0.89%	36.71	37.50	16025	5938	1.60%
2025-09-25	37.19	37.22	0.03	0.08%	36.80	38.38	24320	9148	2.43%
2025-09-24	36.16	37.19	0.59	1.61%	36.16	37.85	30663	11440	3.06%
2025-09-23	36.01	36.60	0.40	1.10%	34.89	36.89	22100	7895	2.21%
2025-09-22	34.94	36.20	1.04	2.96%	34.38	36.99	30845	11014	3.08%
2025-09-19	34.80	35.16	0.05	0.14%	34.60	35.47	13531	4745	1.35%
2025-09-18	35.33	35.11	0.20	0.57%	34.32	36.48	25700	9077	2.57%
2025-09-17	35.14	34.91	-0.24	-0.68%	34.86	35.50	13797	4842	1.38%
2025-09-16	35.82	35.15	-0.67	-1.87%	34.67	35.99	23087	8102	2.31%
2025-09-15	37.03	35.82	-2.13	-5.61%	35.28	37.05	31466	11380	3.14%
2025-09-12	36.72	37.95	1.07	2.90%	36.36	38.69	29644	11133	2.96%
2025-09-11	35.85	36.88	1.03	2.87%	34.70	37.54	26211	9536	2.62%
2025-09-10	36.34	35.85	-0.71	-1.94%	35.58	36.89	23870	8616	2.39%
2025-09-09	35.11	36.56	1.45	4.13%	34.95	38.42	42102	15577	4.21%
2025-09-08	33.82	35.11	1.29	3.81%	33.48	35.27	19903	6889	1.99%