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
2025-10-31	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%
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%