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
2026-05-06	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%
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%