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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.90 | 4.14 | 3.90 | 3.97 | 3.39% | -1.15% | 4.53% | 94,952,300 | 381,295,000 | 86% | 4.02 | 2.92% | 3.91 | 2.17% | 3.92 | 1.03% | 3.80 | 0.72% | 1.95% |  |
| 2023-01-10 | 3.88 | 4.04 | 3.82 | 3.84 | 0.26% | -1.59% | 1.83% | 75,092,400 | 293,020,000 | 71% | 3.90 | 2.28% | 3.83 | -1.67% | 3.88 | 0.16% | 3.77 | 0.40% | 1.92% | |
| 2023-01-09 | 3.76 | 3.98 | 3.66 | 3.83 | 2.96% | 0.39% | 1.97% | 95,939,400 | 365,974,000 | 96% | 3.82 | 0.69% | 3.89 | 0.15% | 3.87 | 0.91% | 3.76 | 0.35% | 1.83% | |
| 2023-01-06 | 3.95 | 4.01 | 3.69 | 3.72 | -6.53% | -1.82% | -0.61% | 108,381,500 | 410,608,000 | 118% | 3.79 | -5.84% | 3.89 | -0.44% | 3.84 | 1.62% | 3.74 | 0.35% | 1.74% | |
| 2023-01-05 | 3.78 | 4.18 | 3.78 | 3.98 | 4.74% | -1.09% | 6.70% | 144,899,400 | 583,034,000 | 189% | 4.02 | 5.40% | 3.90 | 3.17% | 3.78 | 2.00% | 3.73 | 1.89% | 1.65% | |
| 2023-01-04 | 3.69 | 4.00 | 3.66 | 3.80 | 2.43% | -0.47% | 3.80% | 130,813,400 | 499,487,000 | 198% | 3.82 | -1.24% | 3.78 | 2.85% | 3.70 | 1.18% | 3.66 | 1.22% | 1.42% | |
| 2023-01-03 | 3.94 | 4.10 | 3.67 | 3.71 | -1.07% | -4.04% | 2.57% | 165,438,200 | 639,543,000 | 313% | 3.87 | 5.89% | 3.68 | 2.85% | 3.66 | 2.98% | 3.62 | 3.25% | 1.24% | |
| 2022-12-30 | 3.46 | 3.75 | 3.46 | 3.75 | 9.97% | 2.71% | 7.05% | 133,804,800 | 488,496,000 | 341% | 3.65 | 5.07% | 3.58 | 1.88% | 3.55 | 2.04% | 3.50 | 2.31% | 0.84% | |
| 2022-12-29 | 3.63 | 3.63 | 3.39 | 3.41 | -6.06% | -1.87% | -0.41% | 133,645,300 | 464,355,000 | 480% | 3.48 | -4.22% | 3.51 | -0.37% | 3.48 | 0.72% | 3.42 | 1.60% | 0.59% | |
| 2022-12-28 | 3.63 | 3.63 | 3.57 | 3.63 | 10.00% | 0.06% | 7.72% | 75,438,700 | 273,666,000 | 521% | 3.63 | 10.78% | 3.52 | 11.73% | 3.46 | 10.59% | 3.37 | 7.46% | 0.42% | |
| 2022-12-27 | 3.17 | 3.30 | 3.15 | 3.30 | 10.00% | 0.76% | 5.23% | 16,906,500 | 55,365,000 | 197% | 3.28 | 8.77% | 3.15 | 3.99% | 3.13 | 2.22% | 3.14 | 0.35% | -0.34% | |
| 2022-12-26 | 3.00 | 3.05 | 2.98 | 3.00 | -0.33% | -0.37% | -4.00% | 7,039,500 | 21,196,000 | 78% | 3.01 | -0.27% | 3.03 | -0.62% | 3.06 | -0.52% | 3.13 | -0.48% | -0.39% |  |
| 2022-12-23 | 3.00 | 3.05 | 2.98 | 3.01 | -0.33% | -0.30% | -4.14% | 7,618,200 | 22,997,000 | 82% | 3.02 | -1.40% | 3.05 | -0.97% | 3.07 | -0.87% | 3.14 | -0.57% | -0.35% | |
| 2022-12-22 | 3.07 | 3.12 | 3.01 | 3.02 | -1.31% | -1.37% | -4.37% | 8,743,700 | 26,774,000 | 95% | 3.06 | -0.42% | 3.08 | -0.39% | 3.10 | -0.67% | 3.16 | -0.57% | -0.28% | |
| 2022-12-21 | 3.13 | 3.13 | 3.04 | 3.06 | -1.92% | -0.49% | -3.65% | 7,418,700 | 22,811,000 | 81% | 3.08 | -1.13% | 3.09 | -0.83% | 3.12 | -0.89% | 3.18 | -0.41% | -0.21% | |
| 2022-12-20 | 3.08 | 3.15 | 3.05 | 3.12 | 1.63% | 0.32% | -2.16% | 8,296,000 | 25,802,000 | 90% | 3.11 | 0.52% | 3.12 | -0.61% | 3.15 | -1.04% | 3.19 | -0.56% | -0.15% | |
| 2022-12-19 | 3.15 | 3.17 | 3.05 | 3.07 | -3.15% | -0.78% | -4.27% | 9,693,800 | 29,996,000 | 100% | 3.09 | -2.18% | 3.14 | -1.44% | 3.18 | -0.56% | 3.21 | -0.77% | -0.05% | |
| 2022-12-16 | 3.16 | 3.20 | 3.13 | 3.17 | 0.32% | 0.22% | -1.92% | 7,651,800 | 24,200,000 | 76% | 3.16 | -0.35% | 3.19 | -0.90% | 3.20 | -0.34% | 3.23 | -0.15% | 0.08% | |
| 2022-12-15 | 3.20 | 3.21 | 3.16 | 3.16 | -0.94% | -0.44% | -2.38% | 6,956,300 | 22,080,000 | 65% | 3.17 | -1.15% | 3.21 | 0.00% | 3.21 | -0.31% | 3.24 | -0.12% | 0.12% | |
| 2022-12-14 | 3.26 | 3.27 | 3.17 | 3.19 | -1.54% | -0.65% | -1.57% | 9,173,500 | 29,456,000 | 83% | 3.21 | -0.77% | 3.21 | -0.16% | 3.22 | -0.09% | 3.24 | -0.15% | 0.16% | |
| 2022-12-13 | 3.19 | 3.28 | 3.16 | 3.24 | 1.89% | 0.12% | -0.18% | 14,226,700 | 46,038,000 | 129% | 3.24 | 1.67% | 3.22 | 0.09% | 3.22 | -0.28% | 3.25 | -0.12% | 0.21% | |
| 2022-12-12 | 3.20 | 3.22 | 3.17 | 3.18 | -1.24% | -0.09% | -2.15% | 9,207,400 | 29,306,000 | 82% | 3.18 | -1.46% | 3.22 | -0.50% | 3.23 | -0.89% | 3.25 | -0.06% | 0.28% | |
| 2022-12-09 | 3.25 | 3.28 | 3.21 | 3.22 | -0.62% | -0.31% | -0.98% | 7,331,300 | 23,683,000 | 64% | 3.23 | -0.28% | 3.23 | -0.55% | 3.26 | 0.12% | 3.25 | 0.09% | 0.31% | |
| 2022-12-08 | 3.25 | 3.27 | 3.20 | 3.24 | 0.62% | 0.03% | -0.28% | 8,646,100 | 28,002,000 | 73% | 3.24 | 0.40% | 3.25 | -0.76% | 3.26 | 0.03% | 3.25 | 0.15% | 0.35% | |
| 2022-12-07 | 3.25 | 3.26 | 3.20 | 3.22 | -1.23% | -0.19% | -0.74% | 8,663,100 | 27,947,000 | 70% | 3.23 | -1.50% | 3.28 | 0.15% | 3.26 | -0.18% | 3.24 | 0.22% | 0.38% | |
| 2022-12-06 | 3.31 | 3.32 | 3.24 | 3.26 | -1.81% | -0.46% | 0.71% | 11,561,500 | 37,869,000 | 89% | 3.28 | -0.91% | 3.27 | 0.34% | 3.26 | 0.03% | 3.24 | 0.43% | 0.41% | |
| 2022-12-05 | 3.27 | 3.33 | 3.26 | 3.32 | 1.53% | 0.45% | 3.01% | 13,952,800 | 46,110,000 | 107% | 3.31 | 2.32% | 3.26 | 0.49% | 3.26 | 0.59% | 3.22 | 0.56% | 0.42% | |
| 2022-12-02 | 3.24 | 3.27 | 3.17 | 3.27 | 1.24% | 1.24% | 2.03% | 13,675,700 | 44,174,000 | 109% | 3.23 | -0.25% | 3.24 | -0.43% | 3.24 | 0.09% | 3.21 | 0.22% | 0.39% | |
| 2022-12-01 | 3.29 | 3.30 | 3.21 | 3.23 | -0.92% | -0.25% | 1.00% | 12,061,500 | 39,050,000 | 101% | 3.24 | -0.92% | 3.26 | 0.22% | 3.24 | 0.31% | 3.20 | 0.25% | 0.42% | |
| 2022-11-30 | 3.28 | 3.30 | 3.24 | 3.26 | 0.00% | -0.24% | 2.19% | 9,898,500 | 32,347,000 | 84% | 3.27 | 0.03% | 3.25 | 0.50% | 3.23 | 0.53% | 3.19 | 0.35% | 0.47% | | |
|
