建龙微纳（688357）历史行情

以下为建龙微纳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
2026-10-06	27.020	26.310	27.180	26.070	-0.570	-2.121%	67.90万	0.18亿	0.679%
2026-10-05	27.020	26.310	27.180	26.070	-0.570	-2.121%	67.90万	0.18亿	0.679%
2026-10-02	27.020	26.310	27.180	26.070	-0.570	-2.121%	67.90万	0.18亿	0.679%
2026-10-01	27.020	26.310	27.180	26.070	-0.570	-2.121%	67.90万	0.18亿	0.679%
2026-09-30	27.020	26.310	27.180	26.070	-0.570	-2.121%	67.90万	0.00亿	0.000%
2026-09-29	26.690	26.880	27.140	26.450	0.200	0.750%	67.02万	0.00亿	0.000%
2026-09-28	26.930	26.680	27.200	26.270	-0.250	-0.928%	115.14万	0.00亿	0.000%
2026-09-27	27.000	26.930	27.290	26.650	-0.010	-0.037%	71.76万	0.19亿	0.717%
2026-09-24	27.000	26.930	27.290	26.650	-0.010	-0.037%	71.76万	0.00亿	0.000%
2026-09-23	26.500	26.940	27.160	26.500	0.450	1.699%	72.34万	0.00亿	0.000%
2026-09-22	26.580	26.490	26.780	26.290	-0.070	-0.264%	82.09万	0.00亿	0.000%
2026-09-21	25.760	26.560	26.560	25.510	1.040	4.075%	70.50万	0.00亿	0.000%
2026-09-18	24.650	25.520	25.650	24.650	0.730	2.945%	74.46万	0.00亿	0.000%
2026-09-17	24.860	24.790	25.000	24.410	-0.110	-0.442%	63.63万	0.00亿	0.000%
2026-09-16	24.520	24.900	24.970	24.390	0.000	0.000%	71.55万	0.00亿	0.000%
2026-09-15	25.360	24.900	25.840	24.520	-0.470	-1.853%	61.39万	0.00亿	0.000%
2026-09-14	25.070	25.370	25.700	24.760	0.410	1.643%	49.60万	0.00亿	0.000%
2026-09-11	25.510	24.960	25.510	24.550	-0.430	-1.694%	55.25万	0.00亿	0.000%
2026-09-10	26.000	25.390	26.080	25.300	-0.610	-2.346%	53.74万	0.00亿	0.000%
2026-09-09	26.520	26.000	26.680	25.940	-0.510	-1.924%	60.14万	0.00亿	0.000%
2026-09-08	26.930	26.510	26.930	26.120	0.210	0.798%	44.79万	0.00亿	0.000%
2026-09-07	26.890	26.300	26.890	26.080	-0.230	-0.867%	65.80万	0.00亿	0.000%
2026-09-04	26.630	26.530	26.960	26.290	0.010	0.038%	79.83万	0.00亿	0.000%
2026-09-03	26.590	26.520	26.920	26.320	0.060	0.227%	62.62万	0.00亿	0.000%
2026-09-02	26.750	26.460	27.000	26.270	-0.490	-1.818%	52.93万	0.00亿	0.000%
2026-09-01	26.750	26.950	27.240	26.750	-0.180	-0.663%	77.35万	0.00亿	0.000%
2026-08-31	26.370	27.130	27.160	26.130	0.560	2.108%	99.26万	0.00亿	0.000%
2026-08-28	26.600	26.570	26.870	26.200	0.240	0.912%	86.79万	0.00亿	0.000%
2026-08-27	26.610	26.330	26.800	26.060	-0.370	-1.386%	102.72万	0.00亿	0.000%
2026-08-26	27.170	26.700	27.380	26.110	-0.060	-0.224%	54.90万	0.00亿	0.000%
2026-08-25	26.150	26.760	26.920	25.900	0.200	0.753%	80.38万	0.00亿	0.000%
2026-08-24	27.090	26.560	27.090	26.200	-0.340	-1.264%	57.33万	0.00亿	0.000%
2026-08-21	27.280	26.900	27.300	26.440	-0.250	-0.921%	63.53万	0.00亿	0.000%
2026-08-20	26.810	27.150	27.300	26.560	0.610	2.298%	37.17万	0.00亿	0.000%
2026-08-19	27.310	26.540	27.480	26.200	-0.830	-3.033%	58.93万	0.00亿	0.000%
2026-08-18	27.590	27.370	27.970	27.130	-0.130	-0.473%	38.53万	0.00亿	0.000%
2026-08-17	27.050	27.500	27.590	26.520	0.660	2.459%	50.86万	0.00亿	0.000%
2026-08-14	26.900	26.840	27.650	26.780	-0.140	-0.519%	51.68万	0.00亿	0.000%
2026-08-13	27.760	26.980	27.760	26.980	-0.330	-1.208%	39.73万	0.00亿	0.000%
2026-08-12	27.560	27.310	27.670	27.070	-0.150	-0.546%	39.60万	0.00亿	0.000%
2026-08-11	27.500	27.460	27.640	27.160	-0.040	-0.145%	41.31万	0.00亿	0.000%
2026-08-10	26.810	27.500	27.640	26.500	0.710	2.650%	73.02万	0.00亿	0.000%
2026-08-07	27.270	26.790	27.270	26.400	-0.240	-0.888%	73.63万	0.00亿	0.000%
2026-08-06	27.170	27.030	27.420	26.730	-0.320	-1.170%	73.18万	0.00亿	0.000%
2026-08-05	27.020	27.350	27.760	26.910	0.410	1.522%	84.88万	0.00亿	0.000%
2026-08-04	26.780	26.940	27.270	26.600	0.580	2.200%	121.30万	0.00亿	0.000%
2026-08-03	25.700	26.360	26.610	25.700	0.490	1.894%	97.49万	0.00亿	0.000%
2026-07-31	25.390	25.870	26.150	25.300	0.500	1.971%	90.67万	0.00亿	0.000%
2026-07-30	24.700	25.370	25.740	24.700	0.460	1.847%	131.79万	0.00亿	0.000%
2026-07-29	24.530	24.910	25.260	24.040	0.320	1.301%	135.72万	0.00亿	0.000%
2026-07-28	24.050	24.590	24.980	23.710	0.640	2.672%	91.04万	0.00亿	0.000%
2026-07-27	22.800	23.950	24.090	22.800	0.560	2.394%	47.56万	0.00亿	0.000%
2026-07-24	23.670	23.390	24.110	23.380	-0.360	-1.516%	63.50万	0.00亿	0.000%
2026-07-23	23.650	23.750	23.750	23.210	0.540	2.327%	55.93万	0.00亿	0.000%
2026-07-22	23.690	23.210	23.890	23.210	-0.590	-2.479%	76.36万	0.00亿	0.000%
2026-07-21	23.400	23.800	24.010	22.680	0.550	2.366%	121.16万	0.00亿	0.000%
2026-07-20	24.180	23.250	24.850	23.060	-0.600	-2.516%	125.44万	0.00亿	0.000%
2026-07-17	24.530	23.850	25.100	23.680	-0.660	-2.693%	118.55万	0.00亿	0.000%
2026-07-16	25.590	24.510	25.590	24.380	-0.950	-3.731%	163.38万	0.00亿	0.000%
2026-07-15	25.000	25.460	25.600	24.640	0.590	2.372%	88.77万	0.00亿	0.000%
2026-07-14	24.760	24.870	25.010	24.180	0.110	0.444%	86.27万	0.00亿	0.000%
2026-07-13	25.530	24.760	25.980	24.680	-0.770	-3.016%	104.64万	0.00亿	0.000%
2026-07-10	25.220	25.530	26.120	24.960	0.380	1.511%	96.25万	0.00亿	0.000%
2026-07-09	25.040	25.150	25.400	24.380	-0.020	-0.079%	121.42万	0.00亿	0.000%
2026-07-08	25.600	25.170	25.600	24.900	-0.430	-1.680%	121.55万	0.00亿	0.000%
2026-07-07	26.800	25.600	27.500	25.420	-1.200	-4.478%	158.22万	0.00亿	0.000%
2026-07-06	28.700	26.800	28.760	26.800	-1.830	-6.392%	190.47万	0.00亿	0.000%
2026-07-03	28.790	28.630	29.380	28.310	-0.170	-0.590%	131.65万	0.00亿	0.000%
2026-07-02	28.500	28.800	29.930	28.480	-0.050	-0.173%	180.26万	0.00亿	0.000%
2026-07-01	29.730	28.850	29.730	28.440	-0.620	-2.104%	204.17万	0.00亿	0.000%
2026-06-30	27.880	29.470	30.870	27.750	2.410	8.906%	311.67万	0.00亿	0.000%
2026-06-29	26.810	27.060	27.290	25.530	-0.430	-1.564%	222.32万	0.00亿	0.000%
2026-06-26	27.680	27.490	28.070	26.670	-0.390	-1.399%	160.99万	0.00亿	0.000%
2026-06-25	28.300	27.880	28.700	27.600	-0.470	-1.658%	160.80万	0.00亿	0.000%
2026-06-24	29.320	28.350	29.330	27.990	-0.670	-2.309%	114.26万	0.00亿	0.000%
2026-06-23	29.930	29.020	30.400	28.950	-1.120	-3.716%	153.07万	0.00亿	0.000%
2026-06-22	28.400	30.140	30.300	27.450	1.720	6.052%	258.19万	0.00亿	0.000%
2026-06-18	28.090	28.420	29.170	27.860	0.170	0.602%	104.08万	0.00亿	0.000%
2026-06-17	28.590	28.250	28.820	27.940	-0.540	-1.876%	93.00万	0.00亿	0.000%
2026-06-16	29.200	28.790	29.200	28.000	0.250	0.876%	82.96万	0.00亿	0.000%
2026-06-15	28.340	28.540	28.780	28.130	0.290	1.027%	108.14万	0.00亿	0.000%
2026-06-12	27.980	28.250	28.780	27.860	0.620	2.244%	153.43万	0.00亿	0.000%
2026-06-11	26.940	27.630	27.760	26.710	0.450	1.656%	100.67万	0.00亿	0.000%
2026-06-10	27.310	27.180	27.480	26.710	-0.110	-0.403%	88.86万	0.00亿	0.000%
2026-06-09	27.380	27.290	27.660	26.680	0.100	0.368%	93.90万	0.00亿	0.000%
2026-06-08	27.320	27.190	28.190	26.680	-1.230	-4.328%	155.33万	0.00亿	0.000%
2026-06-05	28.580	28.420	28.950	27.780	-0.070	-0.246%	99.67万	0.00亿	0.000%
2026-06-04	28.680	28.490	28.770	28.140	-0.180	-0.628%	93.96万	0.00亿	0.000%
2026-06-03	28.590	28.670	29.280	28.050	0.070	0.245%	154.10万	0.00亿	0.000%
2026-06-02	29.000	28.600	29.480	27.730	-0.490	-1.684%	162.45万	0.00亿	0.000%
2026-06-01	29.300	29.090	29.630	28.920	-0.310	-1.054%	132.83万	0.00亿	0.000%
2026-05-29	31.980	29.400	31.990	29.030	-2.380	-7.489%	241.38万	0.00亿	0.000%
2026-05-28	32.030	31.780	32.280	31.220	-0.440	-1.366%	119.69万	0.00亿	0.000%
2026-05-27	33.960	32.220	34.160	31.970	-1.740	-5.124%	164.99万	0.00亿	0.000%
2026-05-26	34.650	33.960	34.880	33.370	-0.670	-1.935%	129.61万	0.00亿	0.000%
2026-05-25	34.450	34.630	35.360	33.520	0.500	1.465%	155.86万	0.00亿	0.000%
2026-05-22	33.630	34.130	34.480	33.510	0.510	1.517%	101.25万	0.00亿	0.000%
2026-05-21	35.170	33.620	36.060	33.520	-1.570	-4.461%	218.82万	0.00亿	0.000%
2026-05-20	34.230	35.190	35.300	34.000	0.960	2.805%	169.53万	0.00亿	0.000%
2026-05-19	34.000	34.230	34.250	33.160	0.400	1.182%	105.45万	0.00亿	0.000%
2026-05-18	33.790	33.830	34.320	32.710	0.040	0.118%	88.12万	0.00亿	0.000%
2026-05-15	34.180	33.790	34.900	33.500	-0.210	-0.618%	138.91万	0.00亿	0.000%
2026-05-14	34.600	34.000	34.600	33.700	-0.600	-1.734%	118.56万	0.00亿	0.000%
2026-05-13	34.100	34.600	34.890	33.710	0.540	1.585%	139.43万	0.00亿	0.000%
2026-05-12	35.300	34.060	35.400	33.840	-1.440	-4.056%	199.63万	0.00亿	0.000%
2026-05-11	35.850	35.500	36.040	35.340	-0.350	-0.976%	132.73万	0.00亿	0.000%
2026-05-08	35.700	35.850	36.250	35.310	-0.230	-0.637%	153.12万	0.00亿	0.000%
2026-05-07	35.410	36.080	36.210	35.100	0.300	0.838%	181.03万	0.00亿	0.000%
2026-05-06	36.200	35.780	36.600	35.480	-0.480	-1.324%	239.28万	0.00亿	0.000%
2026-04-30	36.120	36.260	37.580	34.280	-1.320	-3.513%	409.72万	0.00亿	0.000%
2026-04-29	37.020	37.580	38.050	36.830	0.090	0.240%	144.98万	0.00亿	0.000%
2026-04-28	38.400	37.490	38.400	36.950	-0.790	-2.064%	197.33万	0.00亿	0.000%
2026-04-27	36.810	38.280	38.880	36.630	1.280	3.459%	242.59万	0.00亿	0.000%
2026-04-24	36.510	37.000	37.590	36.410	0.270	0.735%	142.27万	0.00亿	0.000%
2026-04-23	37.270	36.730	37.770	36.370	-0.530	-1.422%	137.91万	0.00亿	0.000%
2026-04-22	36.560	37.260	37.960	35.820	1.040	2.871%	199.03万	0.00亿	0.000%
2026-04-21	35.700	36.220	37.360	35.560	0.260	0.723%	198.91万	0.00亿	0.000%
2026-04-20	35.590	35.960	36.150	35.060	0.410	1.153%	124.18万	0.00亿	0.000%
2026-04-17	35.500	35.550	35.800	35.300	0.050	0.141%	91.67万	0.00亿	0.000%
2026-04-16	35.680	35.500	36.050	34.780	0.290	0.824%	87.32万	0.00亿	0.000%
2026-04-15	35.810	35.210	35.980	35.100	-0.280	-0.789%	98.65万	0.00亿	0.000%
2026-04-14	35.100	35.490	35.590	34.520	0.900	2.602%	120.02万	0.00亿	0.000%
2026-04-13	35.370	34.590	35.370	34.210	-0.440	-1.256%	105.12万	0.00亿	0.000%
2026-04-10	34.700	35.030	35.830	34.280	0.740	2.158%	141.89万	0.00亿	0.000%
2026-04-09	33.880	34.290	34.780	33.150	0.370	1.091%	132.89万	0.00亿	0.000%
2026-04-08	32.700	33.920	33.940	32.700	0.000	0.000%	130.96万	0.00亿	0.000%
2026-04-07	32.350	32.250	32.960	31.850	0.000	0.000%	119.86万	0.00亿	0.000%
2026-04-03	32.710	32.050	32.930	31.920	0.000	0.000%	89.56万	0.00亿	0.000%
2026-04-02	33.700	32.950	33.700	32.510	0.000	0.000%	101.80万	0.00亿	0.000%
2026-04-01	33.170	33.900	33.950	32.930	0.000	0.000%	121.07万	0.00亿	0.000%