龙建股份（600853）历史行情
以下为龙建股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.290 | 3.330 | 3.340 | 3.250 | 0.040 | 1.216% | 9.53万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.310 | 3.290 | 3.380 | 3.280 | -0.030 | -0.904% | 7.19万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.310 | 3.320 | 3.330 | 3.260 | 0.030 | 0.912% | 1,067.48万 | 0.35亿 | 1.053% |
| 2026-10-06 | 3.310 | 3.320 | 3.330 | 3.260 | 0.030 | 0.912% | 1,067.48万 | 0.35亿 | 1.053% |
| 2026-10-05 | 3.310 | 3.320 | 3.330 | 3.260 | 0.030 | 0.912% | 1,067.48万 | 0.35亿 | 1.053% |
| 2026-10-02 | 3.310 | 3.320 | 3.330 | 3.260 | 0.030 | 0.912% | 1,067.48万 | 0.35亿 | 1.053% |
| 2026-10-01 | 3.310 | 3.320 | 3.330 | 3.260 | 0.030 | 0.912% | 1,067.48万 | 0.35亿 | 1.053% |
| 2026-09-30 | 3.310 | 3.320 | 3.330 | 3.260 | 0.030 | 0.912% | 10.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.230 | 3.290 | 3.320 | 3.210 | 0.050 | 1.543% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.240 | 3.240 | 3.270 | 3.210 | -0.020 | -0.613% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.260 | 3.260 | 3.290 | 3.240 | 0.000 | 0.000% | 586.30万 | 0.19亿 | 0.578% |
| 2026-09-24 | 3.260 | 3.260 | 3.290 | 3.240 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.270 | 3.260 | 3.310 | 3.240 | -0.010 | -0.306% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.310 | 3.270 | 3.360 | 3.250 | -0.050 | -1.506% | 10.26万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.260 | 3.320 | 3.330 | 3.250 | 0.060 | 1.840% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.270 | 3.260 | 3.300 | 3.250 | -0.020 | -0.610% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.240 | 3.280 | 3.290 | 3.200 | 0.030 | 0.923% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.240 | 3.250 | 3.270 | 3.200 | 0.010 | 0.309% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.330 | 3.240 | 3.330 | 3.230 | -0.100 | -2.994% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.310 | 3.340 | 3.370 | 3.300 | 0.010 | 0.300% | 7.85万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.390 | 3.330 | 3.390 | 3.310 | -0.080 | -2.346% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.400 | 3.410 | 3.420 | 3.380 | -0.010 | -0.292% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.420 | 3.420 | 3.430 | 3.390 | -0.020 | -0.581% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.380 | 3.440 | 3.440 | 3.370 | 0.070 | 2.077% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.390 | 3.370 | 3.400 | 3.360 | -0.010 | -0.296% | 7.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.380 | 3.380 | 3.430 | 3.350 | 0.030 | 0.896% | 9.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.400 | 3.350 | 3.430 | 3.350 | -0.050 | -1.471% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.400 | 3.400 | 3.420 | 3.350 | -0.010 | -0.293% | 9.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.370 | 3.410 | 3.440 | 3.340 | 0.040 | 1.187% | 11.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.350 | 3.370 | 3.400 | 3.350 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.340 | 3.370 | 3.390 | 3.320 | 0.030 | 0.898% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.370 | 3.340 | 3.370 | 3.300 | -0.030 | -0.890% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.330 | 3.370 | 3.380 | 3.330 | 0.040 | 1.201% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.250 | 3.330 | 3.340 | 3.240 | 0.060 | 1.835% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.270 | 3.270 | 3.280 | 3.220 | 0.020 | 0.615% | 11.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.290 | 3.250 | 3.300 | 3.190 | -0.050 | -1.515% | 14.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.240 | 3.300 | 3.310 | 3.230 | 0.070 | 2.167% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.280 | 3.230 | 3.280 | 3.210 | -0.050 | -1.524% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.300 | 3.280 | 3.320 | 3.270 | -0.020 | -0.606% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.280 | 3.300 | 3.330 | 3.230 | 0.020 | 0.610% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.300 | 3.280 | 3.310 | 3.240 | 0.000 | 0.000% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.290 | 3.280 | 3.350 | 3.240 | -0.020 | -0.606% | 11.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.240 | 3.300 | 3.300 | 3.230 | 0.060 | 1.852% | 8.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.260 | 3.240 | 3.280 | 3.230 | -0.020 | -0.613% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.200 | 3.260 | 3.280 | 3.180 | 0.060 | 1.875% | 11.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.230 | 3.200 | 3.230 | 3.150 | -0.040 | -1.235% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.230 | 3.240 | 3.250 | 3.180 | 0.010 | 0.310% | 8.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.270 | 3.230 | 3.280 | 3.210 | -0.040 | -1.223% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.290 | 3.270 | 3.310 | 3.250 | -0.020 | -0.608% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.210 | 3.290 | 3.300 | 3.210 | 0.080 | 2.492% | 10.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.180 | 3.210 | 3.220 | 3.160 | 0.040 | 1.262% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.160 | 3.170 | 3.210 | 3.140 | 0.000 | 0.000% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.120 | 3.170 | 3.200 | 3.120 | 0.050 | 1.603% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.090 | 3.120 | 3.150 | 3.090 | 0.010 | 0.322% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.060 | 3.110 | 3.140 | 3.060 | 0.050 | 1.634% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.150 | 3.060 | 3.170 | 3.060 | -0.100 | -3.165% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.070 | 3.160 | 3.170 | 3.060 | 0.080 | 2.597% | 11.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.080 | 3.080 | 3.120 | 3.040 | 0.000 | 0.000% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.140 | 3.080 | 3.160 | 3.050 | -0.041 | -1.314% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.171 | 3.121 | 3.221 | 3.081 | -0.040 | -1.265% | 13.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.211 | 3.161 | 3.271 | 3.151 | -0.030 | -0.940% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.191 | 3.191 | 3.211 | 3.151 | 0.000 | 0.000% | 6.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.121 | 3.191 | 3.211 | 3.111 | 0.060 | 1.916% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.061 | 3.131 | 3.151 | 3.051 | 0.060 | 1.954% | 11.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.061 | 3.071 | 3.121 | 3.041 | -0.020 | -0.647% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.991 | 3.091 | 3.121 | 2.941 | 0.100 | 3.343% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.051 | 2.991 | 3.071 | 2.971 | -0.060 | -1.967% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.051 | 3.051 | 3.071 | 3.001 | 0.010 | 0.329% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.131 | 3.041 | 3.141 | 3.031 | -0.090 | -2.874% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.141 | 3.131 | 3.181 | 3.111 | -0.010 | -0.318% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.081 | 3.141 | 3.161 | 3.071 | 0.070 | 2.279% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.051 | 3.071 | 3.131 | 3.051 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.011 | 3.071 | 3.101 | 2.981 | 0.070 | 2.333% | 10.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.041 | 3.001 | 3.061 | 2.961 | -0.040 | -1.315% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.991 | 3.041 | 3.071 | 2.941 | 0.020 | 0.662% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.101 | 3.021 | 3.101 | 3.011 | -0.070 | -2.265% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.151 | 3.091 | 3.151 | 3.081 | -0.050 | -1.592% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.241 | 3.141 | 3.241 | 3.111 | -0.100 | -3.085% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.171 | 3.241 | 3.331 | 3.161 | 0.040 | 1.250% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.161 | 3.201 | 3.211 | 3.041 | 0.020 | 0.629% | 10.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.191 | 3.181 | 3.211 | 3.141 | -0.030 | -0.934% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.271 | 3.211 | 3.301 | 3.191 | -0.100 | -3.020% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.321 | 3.311 | 3.321 | 3.231 | -0.010 | -0.301% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.331 | 3.321 | 3.381 | 3.291 | -0.010 | -0.300% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.291 | 3.331 | 3.351 | 3.271 | 0.060 | 1.834% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.361 | 3.271 | 3.361 | 3.231 | -0.120 | -3.539% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.441 | 3.391 | 3.481 | 3.361 | -0.030 | -0.877% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.461 | 3.421 | 3.481 | 3.391 | -0.040 | -1.156% | 8.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.541 | 3.461 | 3.581 | 3.401 | -0.130 | -3.620% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.451 | 3.591 | 3.601 | 3.451 | 0.110 | 3.160% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.511 | 3.481 | 3.531 | 3.461 | -0.050 | -1.416% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.571 | 3.531 | 3.591 | 3.521 | -0.050 | -1.396% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.661 | 3.581 | 3.661 | 3.561 | -0.060 | -1.648% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.561 | 3.641 | 3.671 | 3.561 | 0.080 | 2.247% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.551 | 3.561 | 3.611 | 3.541 | 0.010 | 0.282% | 8.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.541 | 3.551 | 3.561 | 3.481 | 0.030 | 0.852% | 8.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.541 | 3.521 | 3.601 | 3.511 | -0.030 | -0.845% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.581 | 3.551 | 3.601 | 3.521 | -0.060 | -1.662% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.661 | 3.611 | 3.691 | 3.611 | -0.050 | -1.366% | 10.09万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.731 | 3.661 | 3.751 | 3.631 | -0.070 | -1.876% | 16.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.841 | 3.731 | 3.891 | 3.731 | -0.200 | -5.088% | 35.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.901 | 3.931 | 4.081 | 3.871 | 0.110 | 2.879% | 35.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.781 | 3.821 | 3.831 | 3.751 | 0.010 | 0.262% | 17.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.051 | 3.811 | 4.081 | 3.761 | -0.280 | -6.844% | 50.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.041 | 4.091 | 4.181 | 3.991 | 0.080 | 1.995% | 34.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.051 | 4.011 | 4.201 | 3.991 | -0.040 | -0.987% | 29.85万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.051 | 4.051 | 4.061 | 4.001 | 0.010 | 0.247% | 14.42万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.001 | 4.041 | 4.071 | 3.961 | 0.070 | 1.763% | 19.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.001 | 3.971 | 4.021 | 3.951 | -0.040 | -0.997% | 12.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.961 | 4.011 | 4.021 | 3.951 | 0.050 | 1.262% | 11.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.931 | 3.961 | 3.971 | 3.911 | 0.030 | 0.763% | 9.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.921 | 3.931 | 3.951 | 3.911 | 0.010 | 0.255% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.921 | 3.921 | 3.961 | 3.901 | -0.010 | -0.254% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.881 | 3.931 | 3.961 | 3.881 | 0.030 | 0.769% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.921 | 3.901 | 3.951 | 3.881 | -0.020 | -0.510% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.901 | 3.921 | 4.001 | 3.891 | 0.000 | 0.000% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.961 | 3.921 | 3.971 | 3.881 | -0.060 | -1.507% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.001 | 3.981 | 4.031 | 3.951 | -0.050 | -1.240% | 13.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.941 | 4.031 | 4.081 | 3.921 | 0.080 | 2.025% | 23.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.941 | 3.951 | 3.961 | 3.921 | -0.010 | -0.252% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.921 | 3.961 | 3.991 | 3.861 | 0.040 | 1.020% | 11.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.951 | 3.921 | 3.951 | 3.901 | -0.030 | -0.759% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.921 | 3.951 | 3.961 | 3.891 | 0.030 | 0.765% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.921 | 3.921 | 3.951 | 3.911 | -0.010 | -0.254% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.921 | 3.931 | 3.941 | 3.881 | 0.030 | 0.769% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.911 | 3.901 | 3.921 | 3.861 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.881 | 3.921 | 3.971 | 3.871 | 0.000 | 0.000% | 14.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.961 | 3.871 | 3.961 | 3.851 | 0.000 | 0.000% | 13.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.831 | 3.971 | 4.001 | 3.821 | 0.000 | 0.000% | 20.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.711 | 3.781 | 3.791 | 3.691 | 0.000 | 0.000% | 10.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.871 | 3.711 | 3.881 | 3.701 | 0.000 | 0.000% | 11.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.931 | 3.871 | 3.971 | 3.841 | 0.000 | 0.000% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.981 | 3.951 | 4.011 | 3.911 | 0.000 | 0.000% | 14.79万 | 0.00亿 | 0.000% |