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
2025-09-16	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%
2025-09-05	32.26	33.82	1.24	3.81%	32.13	33.97	14770	4944	1.48%
2025-09-04	32.43	32.58	0.16	0.49%	32.01	34.34	27097	9041	2.71%
2025-09-03	33.47	32.42	-0.73	-2.20%	32.30	33.54	13438	4408	1.34%
2025-09-02	34.55	33.15	-1.45	-4.19%	32.80	34.80	19276	6439	1.93%
2025-09-01	36.05	34.60	0.60	1.76%	34.51	36.36	20794	7288	2.08%
2025-08-29	33.39	34.00	0.61	1.83%	32.93	34.52	20174	6826	2.02%
2025-08-28	33.94	33.39	-0.71	-2.08%	32.61	35.00	25985	8720	2.60%
2025-08-27	35.13	34.10	-1.03	-2.93%	33.95	35.21	20009	6952	2.00%
2025-08-26	35.01	35.13	0.04	0.11%	34.81	36.49	24201	8612	2.42%
2025-08-25	34.16	35.09	1.25	3.69%	34.01	35.17	23474	8160	2.35%
2025-08-22	33.55	33.84	0.44	1.32%	33.53	34.55	14501	4932	1.45%
2025-08-21	34.14	33.40	-0.60	-1.76%	33.24	34.14	15430	5176	1.54%
2025-08-20	33.87	34.00	-0.06	-0.18%	33.33	34.05	12353	4166	1.23%
2025-08-19	34.80	34.06	-0.74	-2.13%	33.60	34.96	19573	6671	1.96%
2025-08-18	34.79	34.80	0.25	0.72%	34.13	35.43	26026	9038	2.60%
2025-08-15	33.88	34.55	0.66	1.95%	33.85	35.16	20143	6977	2.01%
2025-08-14	34.01	33.89	-0.37	-1.08%	33.88	36.00	28217	9789	2.82%
2025-08-13	34.20	34.26	0.01	0.03%	33.71	34.79	18600	6357	1.86%
2025-08-12	35.35	34.25	-0.82	-2.34%	34.18	35.38	21301	7339	2.13%
2025-08-11	33.40	35.07	1.90	5.73%	33.20	35.50	33184	11519	3.32%
2025-08-08	33.22	33.17	-0.37	-1.10%	32.87	33.74	21815	7258	2.18%
2025-08-07	32.80	33.54	0.63	1.91%	32.65	33.85	26207	8699	2.62%
2025-08-06	33.26	32.91	-0.42	-1.26%	32.63	33.27	26756	8789	2.67%
2025-08-05	30.99	33.33	2.36	7.62%	30.99	33.98	47247	15485	4.72%
2025-08-04	30.20	30.97	0.38	1.24%	30.20	31.08	12555	3871	1.25%
2025-08-01	30.44	30.59	0.15	0.49%	30.23	30.75	14006	4275	1.40%
2025-07-31	31.19	30.44	-1.01	-3.21%	30.31	31.71	29060	8966	2.90%
2025-07-30	32.30	31.45	-0.55	-1.72%	31.22	33.00	30981	9935	3.10%
2025-07-29	31.67	32.00	0.18	0.57%	31.45	32.18	17022	5401	1.70%
2025-07-28	30.33	31.82	1.44	4.74%	30.05	32.55	33029	10380	3.30%
2025-07-25	30.53	30.38	0.11	0.36%	29.88	30.58	13564	4097	1.36%
2025-07-24	29.07	30.27	1.09	3.74%	29.01	30.98	30235	9136	3.02%
2025-07-23	29.42	29.18	-0.47	-1.59%	29.10	29.87	17850	5250	1.78%
2025-07-22	29.88	29.65	-0.12	-0.40%	29.42	30.06	21872	6499	2.19%
2025-07-21	29.33	29.77	0.30	1.02%	29.27	29.95	17682	5239	1.77%
2025-07-18	28.86	29.47	0.63	2.18%	28.84	29.77	22710	6657	2.27%
2025-07-17	28.41	28.84	0.58	2.05%	28.12	29.01	17229	4950	1.72%
2025-07-16	28.20	28.26	0.01	0.04%	28.01	28.76	13584	3865	1.36%
2025-07-15	28.18	28.25	0.21	0.75%	27.53	28.36	16511	4629	1.65%
2025-07-14	27.89	28.04	0.22	0.79%	27.71	28.59	13261	3734	1.33%
2025-07-11	27.34	27.82	0.39	1.42%	27.25	28.05	12725	3520	1.27%
2025-07-10	27.36	27.43	0.05	0.18%	27.31	27.55	7299	2001	0.73%
2025-07-09	27.88	27.38	-0.32	-1.16%	27.32	27.88	8149	2245	0.81%
2025-07-08	28.01	27.70	-0.26	-0.93%	27.70	28.15	13648	3802	1.36%
2025-07-07	27.28	27.96	0.41	1.49%	27.28	28.05	10592	2940	1.06%
2025-07-04	27.76	27.55	-0.47	-1.68%	27.45	28.04	12044	3327	1.20%
2025-07-03	28.05	28.02	-0.06	-0.21%	27.58	28.21	11784	3293	1.18%
2025-07-02	28.67	28.08	-0.42	-1.47%	27.86	28.67	14694	4131	1.47%
2025-07-01	28.87	28.50	-0.29	-1.01%	28.28	29.01	18115	5172	1.81%
2025-06-30	28.00	28.79	1.06	3.82%	27.92	28.98	28884	8259	2.89%
2025-06-27	27.80	27.73	-0.05	-0.18%	27.66	28.08	16377	4553	1.64%
2025-06-26	27.55	27.78	-0.08	-0.29%	27.55	28.35	23575	6580	2.36%
2025-06-25	29.30	28.06	1.01	3.73%	27.69	29.70	44662	12626	4.46%
2025-06-24	26.78	27.05	0.27	1.01%	26.40	27.25	18443	4951	1.84%
2025-06-23	26.67	26.78	0.89	3.44%	26.30	27.09	19037	5086	1.90%
2025-06-20	25.98	25.89	-0.26	-0.99%	25.85	26.48	8609	2247	0.86%
2025-06-19	26.64	26.15	-0.82	-3.04%	26.13	27.00	16484	4353	1.65%
2025-06-18	27.46	26.97	-0.51	-1.86%	26.46	27.46	22543	6056	2.25%
2025-06-17	27.19	27.48	0.29	1.07%	26.72	27.95	27715	7553	2.77%
2025-06-16	27.66	27.19	-0.81	-2.89%	26.81	27.66	33191	9036	3.32%
2025-06-13	26.65	28.00	1.38	5.18%	26.30	29.18	51498	14365	5.15%
2025-06-12	26.50	26.62	0.09	0.34%	26.35	26.74	10870	2887	1.09%
2025-06-11	26.40	26.53	0.28	1.07%	26.30	26.81	13030	3454	1.30%
2025-06-10	26.65	26.25	-0.40	-1.50%	25.80	26.72	13946	3664	1.39%
2025-06-09	26.63	26.65	0.02	0.08%	26.41	26.90	13779	3675	1.38%