龙建股份( 600853.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 3.60 | 3.92 | 3.59 | 3.80 | 6.74% | -0.37% | 0.37% | 124,883,500 | 476,296,000 | 181% | 3.81 | 7.89% | 3.71 | 4.45% | 3.68 | 1.04% | 3.79 | 1.39% | 1.33% | |
| 2022-05-19 | 3.46 | 3.60 | 3.41 | 3.56 | -0.28% | 0.71% | -4.66% | 47,289,400 | 167,161,000 | 72% | 3.54 | -1.15% | 3.55 | -1.88% | 3.64 | -4.21% | 3.73 | 0.43% | 1.10% | |
| 2022-05-18 | 3.54 | 3.63 | 3.52 | 3.57 | 0.00% | -0.17% | -3.98% | 43,767,400 | 156,513,000 | 66% | 3.58 | 1.13% | 3.62 | -1.61% | 3.80 | -0.97% | 3.72 | 0.84% | 1.01% | |
| 2022-05-17 | 3.65 | 3.67 | 3.46 | 3.57 | -3.51% | 0.96% | -3.17% | 60,225,700 | 212,937,000 | 87% | 3.54 | -4.87% | 3.67 | -5.19% | 3.84 | -1.13% | 3.69 | 0.52% | 0.81% | |
| 2022-05-16 | 3.73 | 3.83 | 3.64 | 3.70 | -0.80% | -0.46% | 0.87% | 62,583,800 | 232,650,000 | 96% | 3.72 | -0.35% | 3.88 | -1.27% | 3.88 | -0.23% | 3.67 | 1.13% | 0.59% | |
| 2022-05-13 | 3.80 | 3.93 | 3.61 | 3.73 | -4.36% | 0.00% | 2.84% | 99,058,500 | 369,522,000 | 154% | 3.73 | -7.08% | 3.93 | -1.48% | 3.89 | 1.54% | 3.63 | 1.29% | 0.28% | |
| 2022-05-12 | 4.21 | 4.21 | 3.84 | 3.90 | -7.36% | -2.84% | 8.91% | 175,180,100 | 703,087,000 | 324% | 4.01 | -4.66% | 3.98 | 4.46% | 3.83 | 8.47% | 3.58 | 5.67% | -0.10% | |
| 2022-05-11 | 4.21 | 4.21 | 4.21 | 4.21 | 9.92% | 0.00% | 24.23% | 12,939,400 | 54,475,000 | 34% | 4.21 | 10.07% | 3.81 | 8.41% | 3.53 | 2.53% | 3.39 | 0.89% | -0.99% | |
| 2022-05-10 | 3.83 | 3.83 | 3.75 | 3.83 | 10.06% | 0.13% | 14.02% | 50,717,900 | 194,000,000 | 117% | 3.83 | 9.91% | 3.52 | 5.17% | 3.44 | 3.11% | 3.36 | 1.60% | -1.49% | |
| 2022-05-09 | 3.48 | 3.48 | 3.48 | 3.48 | 10.13% | 0.00% | 5.26% | 16,929,400 | 58,914,000 | 35% | 3.48 | 7.77% | 3.35 | 0.27% | 3.34 | 0.54% | 3.31 | -0.48% | -1.77% |  |
| 2022-05-06 | 3.30 | 3.32 | 3.15 | 3.16 | -7.33% | -2.14% | -4.88% | 51,588,900 | 166,572,000 | 95% | 3.23 | -5.23% | 3.34 | -0.66% | 3.32 | -0.06% | 3.32 | -0.90% | -1.76% | |
| 2022-05-05 | 3.35 | 3.46 | 3.33 | 3.41 | 0.89% | 0.09% | 1.73% | 59,119,200 | 201,448,000 | 118% | 3.41 | 1.61% | 3.36 | 1.11% | 3.32 | 0.97% | 3.35 | -0.51% | -1.67% | |
| 2022-04-29 | 3.40 | 3.45 | 3.28 | 3.38 | 0.00% | 0.81% | 0.33% | 73,677,100 | 247,028,000 | 151% | 3.35 | 1.21% | 3.32 | 1.19% | 3.29 | 0.67% | 3.37 | -1.09% | -1.61% | |
| 2022-04-28 | 3.27 | 3.39 | 3.22 | 3.38 | 0.90% | 2.02% | -0.76% | 57,749,500 | 191,321,000 | 123% | 3.31 | 0.73% | 3.28 | 0.89% | 3.27 | 0.03% | 3.41 | -1.67% | -1.49% | |
| 2022-04-27 | 3.30 | 3.37 | 3.18 | 3.35 | 4.04% | 1.85% | -3.29% | 62,350,800 | 205,095,000 | 131% | 3.29 | 1.80% | 3.25 | 0.43% | 3.27 | -1.60% | 3.46 | -2.01% | -1.31% | |
| 2022-04-26 | 3.17 | 3.30 | 3.15 | 3.22 | 2.88% | -0.34% | -8.91% | 44,535,800 | 143,906,000 | 88% | 3.23 | 0.37% | 3.24 | -1.04% | 3.32 | -2.06% | 3.54 | -2.54% | -1.08% | |
| 2022-04-25 | 3.23 | 3.33 | 3.11 | 3.13 | -5.15% | -2.76% | -13.70% | 40,240,900 | 129,546,000 | 70% | 3.22 | -1.59% | 3.27 | -3.22% | 3.39 | -2.36% | 3.63 | -3.25% | -0.79% | |
| 2022-04-22 | 3.19 | 3.34 | 3.10 | 3.30 | 1.85% | 0.89% | -11.98% | 35,611,800 | 116,487,000 | 52% | 3.27 | -1.27% | 3.38 | -2.73% | 3.47 | -2.39% | 3.75 | -4.04% | -0.35% | |
| 2022-04-21 | 3.45 | 3.46 | 3.22 | 3.24 | -7.16% | -2.20% | -17.07% | 55,744,400 | 184,670,000 | 64% | 3.31 | -6.94% | 3.48 | -3.87% | 3.56 | -3.39% | 3.91 | -1.21% | 0.40% | |
| 2022-04-20 | 3.72 | 3.73 | 3.47 | 3.49 | -5.42% | -1.97% | -11.76% | 43,776,100 | 155,843,000 | 51% | 3.56 | -2.39% | 3.62 | -1.66% | 3.68 | -1.21% | 3.96 | -0.38% | 0.56% | |
| 2022-04-19 | 3.67 | 3.71 | 3.58 | 3.69 | 1.93% | 1.18% | -7.05% | 32,378,700 | 118,070,000 | 37% | 3.65 | -0.33% | 3.68 | -1.50% | 3.73 | -1.61% | 3.97 | 0.03% | 0.59% | |
| 2022-04-18 | 3.60 | 3.75 | 3.52 | 3.62 | -0.55% | -1.07% | -8.79% | 37,297,700 | 136,484,000 | 42% | 3.66 | -1.53% | 3.73 | -0.69% | 3.79 | -2.65% | 3.97 | 0.08% | 0.46% | |
| 2022-04-15 | 3.75 | 3.83 | 3.63 | 3.64 | -3.70% | -2.05% | -8.22% | 45,699,000 | 169,823,000 | 48% | 3.72 | -2.31% | 3.76 | -1.75% | 3.89 | -3.88% | 3.97 | 0.10% | 0.28% | |
| 2022-04-14 | 3.70 | 3.90 | 3.70 | 3.78 | 2.16% | -0.63% | -4.59% | 51,496,100 | 195,896,000 | 55% | 3.80 | 1.25% | 3.83 | -2.79% | 4.05 | -0.22% | 3.96 | 0.15% | 0.09% | |
| 2022-04-13 | 3.87 | 3.89 | 3.67 | 3.70 | -7.04% | -1.52% | -6.47% | 75,020,200 | 281,847,000 | 79% | 3.76 | -3.59% | 3.94 | -4.83% | 4.06 | -0.42% | 3.96 | 0.30% | 0.07% | |
| 2022-04-12 | 3.88 | 4.05 | 3.71 | 3.98 | -0.25% | 2.13% | 0.91% | 92,215,400 | 359,397,000 | 101% | 3.90 | -4.27% | 4.14 | -0.48% | 4.08 | 0.03% | 3.94 | 0.36% | 0.04% | |
| 2022-04-11 | 4.09 | 4.18 | 3.97 | 3.99 | -6.99% | -1.99% | 1.53% | 126,856,200 | 516,450,000 | 152% | 4.07 | -5.50% | 4.16 | 0.68% | 4.08 | 1.24% | 3.93 | 1.16% | 0.09% | |
| 2022-04-08 | 4.03 | 4.38 | 4.03 | 4.29 | 7.79% | -0.42% | 10.42% | 177,375,500 | 764,191,000 | 247% | 4.31 | 8.93% | 4.13 | 6.53% | 4.03 | 4.87% | 3.89 | 3.46% | 0.04% | |
| 2022-04-07 | 3.87 | 4.03 | 3.83 | 3.98 | 1.53% | 0.63% | 5.99% | 78,509,200 | 310,485,000 | 120% | 3.96 | 2.25% | 3.88 | 1.12% | 3.84 | 1.29% | 3.76 | 0.37% | -0.27% | |
| 2022-04-06 | 3.80 | 4.06 | 3.73 | 3.92 | 0.00% | 1.34% | 4.78% | 69,618,100 | 269,266,000 | 101% | 3.87 | 2.44% | 3.83 | 1.22% | 3.79 | 1.26% | 3.74 | -0.13% | -0.27% | | |
|
