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
2026-06-23	29.93	29.02	-1.12	-3.72%	28.95	30.40	15307	4546	1.53%
2026-06-22	28.40	30.14	1.72	6.05%	27.45	30.30	25819	7501	2.58%
2026-06-18	28.09	28.42	0.17	0.60%	27.86	29.17	10408	2970	1.04%
2026-06-17	28.59	28.25	-0.54	-1.88%	27.94	28.82	9300	2623	0.93%
2026-06-16	29.20	28.79	0.25	0.88%	28.00	29.20	8296	2363	0.83%
2026-06-15	28.34	28.54	0.29	1.03%	28.13	28.78	10814	3079	1.08%
2026-06-12	28.28	28.55	0.62	2.22%	28.16	29.08	15343	4401	1.53%
2026-06-11	27.24	27.93	0.45	1.64%	27.01	28.06	10067	2778	1.01%
2026-06-10	27.61	27.48	-0.11	-0.40%	27.01	27.78	8886	2429	0.89%
2026-06-09	27.68	27.59	0.10	0.36%	26.98	27.96	9390	2585	0.94%
2026-06-08	27.62	27.49	-1.23	-4.28%	26.98	28.49	15533	4290	1.55%
2026-06-05	28.88	28.72	-0.07	-0.24%	28.08	29.25	9967	2857	1.00%
2026-06-04	28.98	28.79	-0.18	-0.62%	28.44	29.07	9396	2696	0.94%
2026-06-03	28.89	28.97	0.07	0.24%	28.35	29.58	15410	4448	1.54%
2026-06-02	29.30	28.90	-0.49	-1.67%	28.03	29.78	16245	4668	1.62%
2026-06-01	29.60	29.39	-0.31	-1.04%	29.22	29.93	13283	3924	1.33%
2026-05-29	32.28	29.70	-2.38	-7.42%	29.33	32.29	24138	7290	2.41%
2026-05-28	32.33	32.08	-0.44	-1.35%	31.52	32.58	11969	3833	1.20%
2026-05-27	34.26	32.52	-1.74	-5.08%	32.27	34.46	16499	5452	1.65%
2026-05-26	34.95	34.26	-0.67	-1.92%	33.67	35.18	12961	4412	1.30%
2026-05-25	34.75	34.93	0.50	1.45%	33.82	35.66	15586	5423	1.56%
2026-05-22	33.93	34.43	0.51	1.50%	33.81	34.78	10125	3472	1.01%
2026-05-21	35.47	33.92	-1.57	-4.42%	33.82	36.36	21882	7776	2.19%
2026-05-20	34.53	35.49	0.96	2.78%	34.30	35.60	16953	5952	1.69%
2026-05-19	34.30	34.53	0.40	1.17%	33.46	34.55	10545	3584	1.05%
2026-05-18	34.09	34.13	0.04	0.12%	33.01	34.62	8812	3001	0.88%
2026-05-15	34.48	34.09	-0.21	-0.61%	33.80	35.20	13891	4776	1.39%
2026-05-14	34.90	34.30	-0.60	-1.72%	34.00	34.90	11856	4062	1.18%
2026-05-13	34.40	34.90	0.54	1.57%	34.01	35.19	13943	4841	1.39%
2026-05-12	35.60	34.36	-1.44	-4.02%	34.14	35.70	19963	6918	2.00%
2026-05-11	36.15	35.80	-0.35	-0.97%	35.64	36.34	13273	4763	1.33%
2026-05-08	36.00	36.15	-0.23	-0.63%	35.61	36.55	15312	5518	1.53%
2026-05-07	35.71	36.38	0.30	0.83%	35.40	36.51	18103	6518	1.81%
2026-05-06	36.50	36.08	-0.48	-1.31%	35.78	36.90	23928	8691	2.39%
2026-04-30	36.42	36.56	-1.32	-3.48%	34.58	37.88	40972	14777	4.09%
2026-04-29	37.32	37.88	0.09	0.24%	37.13	38.35	14498	5473	1.45%
2026-04-28	38.70	37.79	-0.79	-2.05%	37.25	38.70	19733	7469	1.97%
2026-04-27	37.11	38.58	1.28	3.43%	36.93	39.18	24259	9367	2.42%
2026-04-24	36.81	37.30	0.27	0.73%	36.71	37.89	14227	5313	1.42%
2026-04-23	37.57	37.03	-0.53	-1.41%	36.67	38.07	13791	5114	1.38%
2026-04-22	36.86	37.56	1.04	2.85%	36.12	38.26	19903	7433	1.99%
2026-04-21	36.00	36.52	0.26	0.72%	35.86	37.66	19891	7291	1.99%
2026-04-20	35.89	36.26	0.41	1.14%	35.36	36.45	12418	4468	1.24%
2026-04-17	35.80	35.85	0.05	0.14%	35.60	36.10	9167	3284	0.92%
2026-04-16	35.98	35.80	0.29	0.82%	35.08	36.35	8732	3126	0.87%
2026-04-15	36.11	35.51	-0.28	-0.78%	35.40	36.28	9865	3527	0.99%
2026-04-14	35.40	35.79	0.90	2.58%	34.82	35.89	12002	4241	1.20%
2026-04-13	35.67	34.89	-0.44	-1.25%	34.51	35.67	10512	3665	1.05%
2026-04-10	35.00	35.33	0.74	2.14%	34.58	36.13	14189	5045	1.42%
2026-04-09	34.18	34.59	0.37	1.08%	33.45	35.08	13289	4585	1.33%
2026-04-08	33.00	34.22	1.67	5.13%	33.00	34.24	13096	4447	1.31%
2026-04-07	32.65	32.55	0.20	0.62%	32.15	33.26	11986	3917	1.20%
2026-04-03	33.01	32.35	-0.90	-2.71%	32.22	33.23	8956	2913	0.90%
2026-04-02	34.00	33.25	-0.95	-2.78%	32.81	34.00	10180	3391	1.02%
2026-04-01	33.47	34.20	0.95	2.86%	33.23	34.25	12107	4097	1.21%
2026-03-31	32.80	33.25	0.45	1.37%	32.70	34.28	15712	5280	1.57%
2026-03-30	32.98	32.80	-0.90	-2.67%	32.13	33.28	15774	5149	1.58%
2026-03-27	32.01	33.70	1.10	3.37%	32.01	33.85	13264	4399	1.33%
2026-03-26	32.63	32.60	-0.17	-0.52%	32.15	33.31	8521	2789	0.85%
2026-03-25	32.43	32.77	0.57	1.77%	32.22	32.96	8478	2770	0.85%
2026-03-24	31.98	32.20	1.04	3.34%	31.00	32.41	14631	4618	1.46%
2026-03-23	32.34	31.16	-1.79	-5.43%	30.95	33.11	22947	7342	2.29%
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%