廊坊发展（600149）历史行情
以下为廊坊发展近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.130 | 5.160 | 5.200 | 5.080 | -0.020 | -0.386% | 7.76万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.140 | 5.180 | 5.200 | 5.100 | 0.040 | 0.778% | 770.97万 | 0.40亿 | 2.028% |
| 2026-10-06 | 5.140 | 5.180 | 5.200 | 5.100 | 0.040 | 0.778% | 770.97万 | 0.40亿 | 2.028% |
| 2026-10-05 | 5.140 | 5.180 | 5.200 | 5.100 | 0.040 | 0.778% | 770.97万 | 0.40亿 | 2.028% |
| 2026-10-02 | 5.140 | 5.180 | 5.200 | 5.100 | 0.040 | 0.778% | 770.97万 | 0.40亿 | 2.028% |
| 2026-10-01 | 5.140 | 5.180 | 5.200 | 5.100 | 0.040 | 0.778% | 770.97万 | 0.40亿 | 2.028% |
| 2026-09-30 | 5.140 | 5.180 | 5.200 | 5.100 | 0.040 | 0.778% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.040 | 5.140 | 5.170 | 5.000 | 0.100 | 1.984% | 8.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.070 | 5.040 | 5.100 | 5.000 | -0.010 | -0.198% | 6.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.040 | 5.050 | 5.100 | 5.000 | 0.000 | 0.000% | 515.51万 | 0.26亿 | 1.356% |
| 2026-09-24 | 5.040 | 5.050 | 5.100 | 5.000 | 0.000 | 0.000% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.070 | 5.050 | 5.130 | 4.980 | 0.010 | 0.198% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.030 | 5.040 | 5.070 | 4.970 | 0.010 | 0.199% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.920 | 5.030 | 5.040 | 4.900 | 0.100 | 2.028% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.980 | 4.930 | 5.020 | 4.920 | -0.040 | -0.805% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 4.970 | 5.010 | 4.790 | 0.030 | 0.607% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.810 | 4.940 | 4.970 | 4.810 | 0.070 | 1.437% | 7.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.050 | 4.870 | 5.050 | 4.830 | -0.180 | -3.564% | 9.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.030 | 5.050 | 5.120 | 4.990 | 0.000 | 0.000% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.120 | 5.050 | 5.130 | 4.990 | -0.120 | -2.321% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.200 | 5.170 | 5.220 | 5.130 | -0.040 | -0.768% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.160 | 5.210 | 5.270 | 5.160 | 0.020 | 0.385% | 8.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.130 | 5.190 | 5.210 | 5.100 | 0.080 | 1.566% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.160 | 5.110 | 5.160 | 5.090 | -0.060 | -1.161% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.150 | 5.170 | 5.210 | 5.100 | 0.060 | 1.174% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.200 | 5.110 | 5.210 | 5.090 | -0.060 | -1.161% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.190 | 5.170 | 5.200 | 5.080 | -0.020 | -0.385% | 6.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.070 | 5.190 | 5.210 | 5.070 | 0.080 | 1.566% | 8.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.050 | 5.110 | 5.140 | 5.010 | 0.060 | 1.188% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.000 | 5.050 | 5.060 | 4.950 | 0.060 | 1.202% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.000 | 4.990 | 5.090 | 4.960 | -0.060 | -1.188% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.010 | 5.050 | 5.070 | 4.960 | 0.050 | 1.000% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.860 | 5.000 | 5.020 | 4.820 | 0.130 | 2.669% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.990 | 4.870 | 5.020 | 4.830 | -0.080 | -1.616% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.990 | 4.950 | 5.000 | 4.850 | -0.100 | -1.980% | 15.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.860 | 5.050 | 5.200 | 4.820 | 0.220 | 4.555% | 19.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.930 | 4.830 | 4.950 | 4.800 | -0.100 | -2.028% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.930 | 4.930 | 4.940 | 4.860 | -0.010 | -0.202% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.850 | 4.940 | 4.950 | 4.800 | 0.080 | 1.646% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.840 | 4.860 | 4.900 | 4.770 | 0.000 | 0.000% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.920 | 4.860 | 4.940 | 4.850 | -0.070 | -1.420% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.890 | 4.930 | 4.940 | 4.850 | 0.030 | 0.612% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.920 | 4.900 | 4.940 | 4.840 | -0.020 | -0.407% | 6.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.780 | 4.920 | 4.940 | 4.760 | 0.160 | 3.361% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.830 | 4.760 | 4.830 | 4.670 | -0.060 | -1.245% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.780 | 4.820 | 4.840 | 4.720 | 0.060 | 1.261% | 8.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.820 | 4.760 | 4.860 | 4.700 | -0.040 | -0.833% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.820 | 4.800 | 4.870 | 4.760 | -0.010 | -0.208% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.660 | 4.810 | 4.830 | 4.630 | 0.190 | 4.113% | 10.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.600 | 4.620 | 4.640 | 4.520 | 0.110 | 2.439% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.570 | 4.510 | 4.670 | 4.460 | -0.070 | -1.528% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.500 | 4.580 | 4.610 | 4.460 | 0.080 | 1.778% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.470 | 4.500 | 4.580 | 4.400 | 0.060 | 1.351% | 10.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.290 | 4.440 | 4.470 | 4.290 | 0.130 | 3.016% | 11.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.450 | 4.310 | 4.540 | 4.290 | -0.200 | -4.435% | 10.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.250 | 4.510 | 4.520 | 4.250 | 0.180 | 4.157% | 14.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.360 | 4.330 | 4.430 | 4.280 | -0.020 | -0.460% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.400 | 4.350 | 4.440 | 4.140 | -0.150 | -3.333% | 19.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.530 | 4.500 | 4.750 | 4.400 | -0.030 | -0.662% | 19.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.660 | 4.530 | 4.780 | 4.450 | -0.150 | -3.205% | 13.52万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.610 | 4.680 | 4.760 | 4.580 | 0.040 | 0.862% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.520 | 4.640 | 4.700 | 4.500 | 0.080 | 1.754% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.460 | 4.560 | 4.570 | 4.370 | 0.130 | 2.935% | 10.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.640 | 4.430 | 4.660 | 4.400 | -0.210 | -4.526% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.520 | 4.640 | 4.730 | 4.420 | 0.110 | 2.428% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.490 | 4.530 | 4.600 | 4.420 | 0.030 | 0.667% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.570 | 4.500 | 4.570 | 4.450 | -0.080 | -1.747% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.650 | 4.580 | 4.670 | 4.500 | -0.080 | -1.717% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.740 | 4.660 | 4.800 | 4.600 | -0.100 | -2.101% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.640 | 4.760 | 4.780 | 4.600 | 0.150 | 3.254% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.630 | 4.610 | 4.780 | 4.590 | 0.000 | 0.000% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.490 | 4.610 | 4.710 | 4.490 | 0.120 | 2.673% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.550 | 4.490 | 4.600 | 4.400 | -0.030 | -0.664% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.460 | 4.520 | 4.540 | 4.320 | 0.050 | 1.119% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.550 | 4.470 | 4.620 | 4.460 | -0.120 | -2.614% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.660 | 4.590 | 4.680 | 4.520 | -0.090 | -1.923% | 9.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.910 | 4.680 | 4.930 | 4.640 | -0.230 | -4.684% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.750 | 4.910 | 5.020 | 4.730 | 0.120 | 2.505% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.750 | 4.790 | 4.810 | 4.550 | 0.030 | 0.630% | 12.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.820 | 4.760 | 4.850 | 4.700 | -0.090 | -1.856% | 10.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.000 | 4.850 | 5.020 | 4.830 | -0.160 | -3.194% | 11.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.970 | 5.010 | 5.050 | 4.830 | 0.050 | 1.008% | 14.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.100 | 4.960 | 5.210 | 4.940 | -0.160 | -3.125% | 15.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.110 | 5.120 | 5.170 | 4.980 | 0.080 | 1.587% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.080 | 5.040 | 5.110 | 4.960 | -0.070 | -1.370% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.160 | 5.110 | 5.170 | 5.000 | -0.090 | -1.731% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.240 | 5.200 | 5.250 | 5.050 | 0.000 | 0.000% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.270 | 5.200 | 5.420 | 5.100 | -0.170 | -3.166% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.380 | 5.370 | 5.480 | 5.200 | -0.020 | -0.371% | 18.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.520 | 5.390 | 5.560 | 5.330 | -0.140 | -2.532% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.640 | 5.530 | 5.640 | 5.390 | -0.120 | -2.124% | 22.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.850 | 5.650 | 5.850 | 5.520 | -0.200 | -3.419% | 21.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.740 | 5.850 | 5.930 | 5.620 | 0.070 | 1.211% | 25.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.700 | 5.780 | 6.080 | 5.700 | 0.030 | 0.522% | 28.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.690 | 5.750 | 5.830 | 5.610 | 0.060 | 1.054% | 19.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.790 | 5.690 | 5.830 | 5.610 | -0.100 | -1.727% | 18.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.990 | 5.790 | 5.990 | 5.750 | -0.200 | -3.339% | 17.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.030 | 5.990 | 6.110 | 5.890 | 0.000 | 0.000% | 19.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.990 | 5.990 | 6.060 | 5.770 | 0.110 | 1.871% | 19.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.270 | 5.880 | 6.320 | 5.860 | -0.300 | -4.854% | 35.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.710 | 6.180 | 6.740 | 6.130 | -0.560 | -8.309% | 41.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.540 | 6.740 | 6.890 | 6.410 | 0.260 | 4.012% | 47.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.400 | 6.480 | 6.600 | 6.170 | 0.160 | 2.532% | 31.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.500 | 6.320 | 6.510 | 6.240 | -0.260 | -3.951% | 30.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.380 | 6.580 | 6.740 | 6.230 | 0.190 | 2.973% | 43.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.410 | 6.390 | 6.550 | 6.340 | -0.020 | -0.312% | 24.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.360 | 6.410 | 6.520 | 6.330 | 0.010 | 0.156% | 21.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.490 | 6.400 | 6.500 | 6.310 | -0.020 | -0.312% | 19.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.400 | 6.420 | 6.510 | 6.360 | -0.030 | -0.465% | 18.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.470 | 6.450 | 6.580 | 6.400 | -0.080 | -1.225% | 26.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.440 | 6.530 | 6.550 | 6.330 | 0.100 | 1.555% | 30.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.340 | 6.430 | 6.510 | 6.300 | 0.140 | 2.226% | 27.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.280 | 6.290 | 6.390 | 6.200 | -0.010 | -0.159% | 23.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.180 | 6.300 | 6.450 | 6.130 | 0.110 | 1.777% | 27.21万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.060 | 6.190 | 6.230 | 5.990 | 0.150 | 2.483% | 22.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.230 | 6.040 | 6.250 | 5.970 | -0.220 | -3.514% | 22.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.280 | 6.260 | 6.300 | 6.120 | 0.030 | 0.482% | 30.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.290 | 6.230 | 6.360 | 6.180 | -0.130 | -2.044% | 25.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.400 | 6.360 | 6.500 | 6.200 | 0.020 | 0.315% | 45.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.870 | 6.340 | 6.340 | 5.840 | 0.580 | 10.069% | 28.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.820 | 5.760 | 5.840 | 5.680 | -0.080 | -1.370% | 15.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.660 | 5.840 | 5.870 | 5.570 | 0.180 | 3.180% | 21.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.930 | 5.660 | 5.930 | 5.630 | -0.230 | -3.905% | 24.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.030 | 5.890 | 6.030 | 5.750 | -0.130 | -2.159% | 24.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.960 | 6.020 | 6.020 | 5.840 | 0.000 | 0.000% | 20.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.980 | 6.030 | 6.100 | 5.910 | 0.000 | 0.000% | 22.18万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.180 | 5.960 | 6.190 | 5.910 | 0.000 | 0.000% | 25.89万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.280 | 6.170 | 6.350 | 6.050 | 0.000 | 0.000% | 41.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.860 | 6.160 | 6.280 | 5.600 | 0.000 | 0.000% | 55.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.420 | 5.710 | 6.510 | 5.710 | 0.000 | 0.000% | 48.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.600 | 6.120 | 6.770 | 6.080 | 0.000 | 0.000% | 47.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.810 | 6.590 | 7.080 | 6.460 | 0.000 | 0.000% | 64.94万 | 0.00亿 | 0.000% |