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
2026-08-21	27.28	26.90	-0.25	-0.92%	26.44	27.30	6353	1698	0.63%
2026-08-20	26.81	27.15	0.61	2.30%	26.56	27.30	3717	1007	0.37%
2026-08-19	27.31	26.54	-0.83	-3.03%	26.20	27.48	5893	1572	0.59%
2026-08-18	27.59	27.37	-0.13	-0.47%	27.13	27.97	3853	1060	0.39%
2026-08-17	27.05	27.50	0.66	2.46%	26.52	27.59	5086	1386	0.51%
2026-08-14	26.90	26.84	-0.14	-0.52%	26.78	27.65	5168	1392	0.52%
2026-08-13	27.76	26.98	-0.33	-1.21%	26.98	27.76	3973	1082	0.40%
2026-08-12	27.56	27.31	-0.15	-0.55%	27.07	27.67	3960	1081	0.40%
2026-08-11	27.50	27.46	-0.04	-0.15%	27.16	27.64	4131	1133	0.41%
2026-08-10	26.81	27.50	0.71	2.65%	26.50	27.64	7302	1988	0.73%
2026-08-07	27.27	26.79	-0.24	-0.89%	26.40	27.27	7363	1964	0.74%
2026-08-06	27.17	27.03	-0.32	-1.17%	26.73	27.42	7318	1980	0.73%
2026-08-05	27.02	27.35	0.41	1.52%	26.91	27.76	8488	2314	0.85%
2026-08-04	26.78	26.94	0.58	2.20%	26.60	27.27	12130	3262	1.21%
2026-08-03	25.70	26.36	0.49	1.89%	25.70	26.61	9749	2573	0.97%
2026-07-31	25.39	25.87	0.50	1.97%	25.30	26.15	9067	2346	0.91%
2026-07-30	24.70	25.37	0.46	1.85%	24.70	25.74	13179	3319	1.32%
2026-07-29	24.53	24.91	0.32	1.30%	24.04	25.26	13572	3350	1.36%
2026-07-28	24.05	24.59	0.64	2.67%	23.71	24.98	9104	2226	0.91%
2026-07-27	22.80	23.95	0.56	2.39%	22.80	24.09	4756	1133	0.48%
2026-07-24	23.67	23.39	-0.36	-1.52%	23.38	24.11	6350	1506	0.63%
2026-07-23	23.65	23.75	0.54	2.33%	23.21	23.75	5593	1316	0.56%
2026-07-22	23.69	23.21	-0.59	-2.48%	23.21	23.89	7636	1799	0.76%
2026-07-21	23.40	23.80	0.55	2.37%	22.68	24.01	12116	2830	1.21%
2026-07-20	24.18	23.25	-0.60	-2.52%	23.06	24.85	12544	2996	1.25%
2026-07-17	24.53	23.85	-0.66	-2.69%	23.68	25.10	11855	2886	1.18%
2026-07-16	25.59	24.51	-0.95	-3.73%	24.38	25.59	16338	4064	1.63%
2026-07-15	25.00	25.46	0.59	2.37%	24.64	25.60	8877	2245	0.89%
2026-07-14	24.76	24.87	0.11	0.44%	24.18	25.01	8627	2119	0.86%
2026-07-13	25.53	24.76	-0.77	-3.02%	24.68	25.98	10464	2636	1.05%
2026-07-10	25.22	25.53	0.38	1.51%	24.96	26.12	9625	2463	0.96%
2026-07-09	25.04	25.15	-0.02	-0.08%	24.38	25.40	12142	3012	1.21%
2026-07-08	25.60	25.17	-0.43	-1.68%	24.90	25.60	12155	3059	1.21%
2026-07-07	26.80	25.60	-1.20	-4.48%	25.42	27.50	15822	4112	1.58%
2026-07-06	28.70	26.80	-1.83	-6.39%	26.80	28.76	19047	5242	1.90%
2026-07-03	28.79	28.63	-0.17	-0.59%	28.31	29.38	13165	3768	1.32%
2026-07-02	28.50	28.80	-0.05	-0.17%	28.48	29.93	18026	5284	1.80%
2026-07-01	29.73	28.85	-0.62	-2.10%	28.44	29.73	20417	5909	2.04%
2026-06-30	27.88	29.47	2.41	8.91%	27.75	30.87	31167	9191	3.11%
2026-06-29	26.81	27.06	-0.43	-1.56%	25.53	27.29	22232	5906	2.22%
2026-06-26	27.68	27.49	-0.39	-1.40%	26.67	28.07	16099	4414	1.61%
2026-06-25	28.30	27.88	-0.47	-1.66%	27.60	28.70	16080	4510	1.61%
2026-06-24	29.32	28.35	-0.67	-2.31%	27.99	29.33	11426	3234	1.14%
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%