龙建股份(600853)股票信息
| 股票代码 | 600853 |
| 股票名称 | 龙建股份 |
| 最新价/元 | 3.43 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.44 |
| 买入/元 | 3.43 |
| 卖出/元 | 3.44 |
| 昨收/元 | 3.48 |
| 今开/元 | 3.47 |
| 最高/元 | 3.54 |
| 最低/元 | 3.39 |
| 成交量/手 | 281844.92 |
| 成交额/万 | 9769.36 |
| 股净值/元 | 10.39 |
| 市净率 | 1.21 |
| 总市值/万 | 348068.70 |
| 流通值/万 | 346036.22 |
| 换手率/% | 2.79 |
| 入市日期 | 1994-04-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
龙建股份(600853)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.47 | 3.43 | -0.05 | -1.44 | 281844.92 | 9769.36 | 2.79 |
| 2024-10-10 | 3.35 | 3.48 | 0.15 | 4.51 | 330759.98 | 11432.56 | 3.28 |
| 2024-10-09 | 3.62 | 3.33 | -0.35 | -9.51 | 329655.76 | 11344.03 | 3.27 |
| 2024-10-08 | 3.91 | 3.68 | 0.10 | 2.79 | 588442.82 | 21935.02 | 5.83 |
| 2024-09-30 | 3.49 | 3.58 | 0.25 | 7.51 | 478502.29 | 16780.48 | 4.74 |
| 2024-09-27 | 3.28 | 3.33 | 0.08 | 2.46 | 192826.91 | 6354.81 | 1.91 |
| 2024-09-26 | 3.13 | 3.25 | 0.11 | 3.50 | 196557.46 | 6292.56 | 1.95 |
| 2024-09-25 | 3.12 | 3.14 | 0.03 | 0.97 | 170161.60 | 5378.71 | 1.69 |
| 2024-09-24 | 3.05 | 3.11 | 0.07 | 2.30 | 117467.20 | 3628.93 | 1.16 |
| 2024-09-23 | 3.05 | 3.04 | -0.01 | -0.33 | 38160.76 | 1160.05 | 0.38 |
| 2024-09-20 | 3.04 | 3.05 | 0.00 | 0.00 | 58727.00 | 1788.13 | 0.58 |
| 2024-09-19 | 2.98 | 3.05 | 0.07 | 2.35 | 101995.84 | 3088.57 | 1.01 |
| 2024-09-18 | 2.98 | 2.98 | -0.02 | -0.67 | 65324.28 | 1936.16 | 0.65 |
| 2024-09-13 | 3.05 | 3.00 | -0.03 | -0.99 | 48592.88 | 1470.42 | 0.48 |
| 2024-09-12 | 3.03 | 3.03 | 0.00 | 0.00 | 40689.33 | 1237.87 | 0.40 |
| 2024-09-11 | 3.04 | 3.03 | -0.03 | -0.98 | 41260.12 | 1252.76 | 0.41 |
| 2024-09-10 | 3.08 | 3.06 | 0.00 | 0.00 | 68195.47 | 2073.52 | 0.68 |
| 2024-09-09 | 3.07 | 3.06 | -0.01 | -0.33 | 62974.09 | 1922.89 | 0.62 |
| 2024-09-06 | 3.10 | 3.07 | -0.04 | -1.29 | 93792.00 | 2904.87 | 0.93 |
| 2024-09-05 | 3.10 | 3.11 | 0.01 | 0.32 | 59117.72 | 1833.21 | 0.59 |
| 2024-09-04 | 3.09 | 3.10 | 0.00 | 0.00 | 75475.48 | 2341.07 | 0.75 |
| 2024-09-03 | 3.08 | 3.10 | 0.02 | 0.65 | 71145.20 | 2197.46 | 0.71 |
| 2024-09-02 | 3.09 | 3.08 | 0.00 | 0.00 | 109744.97 | 3413.29 | 1.09 |
| 2024-08-30 | 3.03 | 3.08 | 0.04 | 1.32 | 89100.13 | 2738.21 | 0.88 |
| 2024-08-29 | 3.05 | 3.04 | -0.02 | -0.65 | 55004.84 | 1669.12 | 0.55 |
| 2024-08-28 | 3.10 | 3.06 | -0.04 | -1.29 | 58524.57 | 1791.33 | 0.58 |
| 2024-08-27 | 3.07 | 3.10 | 0.04 | 1.31 | 108694.28 | 3346.04 | 1.08 |
| 2024-08-26 | 3.04 | 3.06 | 0.02 | 0.66 | 111499.79 | 3421.15 | 1.11 |
| 2024-08-23 | 2.96 | 3.04 | 0.08 | 2.70 | 117955.83 | 3569.67 | 1.17 |
| 2024-08-22 | 3.03 | 2.96 | -0.07 | -2.31 | 70472.00 | 2114.53 | 0.70 |
| 2024-08-21 | 3.03 | 3.03 | -0.01 | -0.33 | 35195.24 | 1068.22 | 0.35 |
| 2024-08-20 | 3.09 | 3.04 | -0.04 | -1.30 | 55921.48 | 1709.73 | 0.55 |
| 2024-08-19 | 3.07 | 3.08 | -0.01 | -0.32 | 39710.16 | 1226.20 | 0.39 |
| 2024-08-16 | 3.09 | 3.09 | -0.02 | -0.64 | 60096.49 | 1864.20 | 0.60 |
| 2024-08-15 | 3.06 | 3.11 | 0.01 | 0.32 | 75168.16 | 2324.09 | 0.75 |
| 2024-08-14 | 3.07 | 3.10 | 0.02 | 0.65 | 89639.00 | 2799.55 | 0.89 |
| 2024-08-13 | 3.05 | 3.08 | 0.02 | 0.65 | 46542.24 | 1423.57 | 0.46 |
| 2024-08-12 | 3.11 | 3.06 | -0.05 | -1.61 | 73332.40 | 2258.49 | 0.73 |
| 2024-08-09 | 3.11 | 3.11 | 0.01 | 0.32 | 87193.80 | 2728.18 | 0.86 |
| 2024-08-08 | 3.12 | 3.10 | -0.02 | -0.64 | 69531.60 | 2153.48 | 0.69 |
| 2024-08-07 | 3.14 | 3.12 | 0.00 | 0.00 | 60935.00 | 1902.97 | 0.60 |
| 2024-08-06 | 3.12 | 3.12 | 0.02 | 0.65 | 80771.24 | 2515.22 | 0.80 |
| 2024-08-05 | 3.13 | 3.10 | -0.06 | -1.90 | 120083.66 | 3783.44 | 1.19 |
| 2024-08-02 | 3.21 | 3.16 | -0.07 | -2.17 | 103017.00 | 3290.67 | 1.02 |
| 2024-08-01 | 3.25 | 3.23 | -0.02 | -0.62 | 117234.00 | 3793.73 | 1.16 |
| 2024-07-31 | 3.20 | 3.25 | 0.06 | 1.88 | 165071.13 | 5352.69 | 1.64 |
| 2024-07-30 | 3.14 | 3.19 | 0.04 | 1.27 | 114015.96 | 3620.38 | 1.13 |
| 2024-07-29 | 3.12 | 3.15 | 0.03 | 0.96 | 83135.16 | 2617.14 | 0.82 |
| 2024-07-26 | 3.07 | 3.12 | 0.05 | 1.63 | 72569.56 | 2249.98 | 0.72 |
| 2024-07-25 | 3.06 | 3.07 | 0.01 | 0.33 | 74483.64 | 2284.77 | 0.74 |
| 2024-07-24 | 3.13 | 3.09 | -0.08 | -2.52 | 126878.64 | 3957.91 | 1.26 |
| 2024-07-23 | 3.13 | 3.17 | 0.02 | 0.64 | 193466.37 | 6214.99 | 1.92 |
| 2024-07-22 | 3.12 | 3.15 | 0.01 | 0.32 | 114630.20 | 3578.81 | 1.14 |
| 2024-07-19 | 3.17 | 3.14 | -0.05 | -1.57 | 159005.76 | 4976.60 | 1.58 |
| 2024-07-18 | 3.06 | 3.19 | 0.13 | 4.25 | 287006.40 | 9185.31 | 2.84 |
| 2024-07-17 | 3.08 | 3.06 | -0.04 | -1.29 | 51673.00 | 1592.09 | 0.51 |
| 2024-07-16 | 3.08 | 3.10 | 0.02 | 0.65 | 48855.48 | 1505.06 | 0.48 |
| 2024-07-15 | 3.11 | 3.08 | -0.04 | -1.28 | 54509.00 | 1689.60 | 0.54 |
| 2024-07-12 | 3.08 | 3.12 | 0.02 | 0.65 | 74636.28 | 2335.41 | 0.74 |
| 2024-07-11 | 3.06 | 3.10 | 0.08 | 2.65 | 78987.76 | 2435.66 | 0.78 |
| 2024-07-10 | 3.04 | 3.02 | -0.04 | -1.31 | 67579.64 | 2049.21 | 0.67 |
| 2024-07-09 | 3.00 | 3.06 | 0.04 | 1.33 | 108491.76 | 3253.48 | 1.08 |
| 2024-07-08 | 3.04 | 3.02 | -0.08 | -2.58 | 68238.84 | 2070.94 | 0.68 |
| 2024-07-05 | 3.05 | 3.10 | 0.04 | 1.31 | 54647.36 | 1682.22 | 0.54 |
| 2024-07-04 | 3.15 | 3.06 | -0.09 | -2.86 | 67535.00 | 2095.62 | 0.67 |
| 2024-07-03 | 3.17 | 3.15 | -0.03 | -0.94 | 54487.24 | 1725.24 | 0.54 |
| 2024-07-02 | 3.16 | 3.18 | 0.02 | 0.63 | 79570.16 | 2529.05 | 0.79 |
| 2024-07-01 | 3.09 | 3.16 | 0.09 | 2.93 | 85405.68 | 2680.11 | 0.85 |
| 2024-06-28 | 3.06 | 3.07 | 0.01 | 0.33 | 59792.21 | 1845.01 | 0.59 |
| 2024-06-27 | 3.09 | 3.06 | -0.06 | -1.92 | 61307.12 | 1887.84 | 0.61 |
| 2024-06-26 | 3.08 | 3.12 | 0.04 | 1.30 | 116802.08 | 3576.08 | 1.16 |
| 2024-06-25 | 3.05 | 3.08 | 0.01 | 0.33 | 75910.66 | 2340.73 | 0.75 |
| 2024-06-24 | 3.16 | 3.07 | -0.12 | -3.76 | 98809.11 | 3053.64 | 0.98 |
| 2024-06-21 | 3.14 | 3.19 | 0.04 | 1.27 | 55647.92 | 1768.18 | 0.55 |
| 2024-06-20 | 3.25 | 3.15 | -0.09 | -2.78 | 85787.32 | 2730.07 | 0.85 |
| 2024-06-19 | 3.21 | 3.24 | 0.03 | 0.94 | 86734.09 | 2811.60 | 0.86 |
| 2024-06-18 | 3.18 | 3.21 | 0.03 | 0.94 | 66190.65 | 2116.07 | 0.66 |
| 2024-06-17 | 3.23 | 3.18 | -0.08 | -2.45 | 94404.86 | 3026.84 | 0.94 |
| 2024-06-14 | 3.24 | 3.26 | 0.03 | 0.93 | 69271.40 | 2254.59 | 0.69 |
| 2024-06-13 | 3.31 | 3.23 | -0.08 | -2.42 | 85400.36 | 2775.26 | 0.85 |
| 2024-06-12 | 3.27 | 3.31 | 0.04 | 1.22 | 61947.96 | 2036.31 | 0.61 |
| 2024-06-11 | 3.30 | 3.27 | -0.04 | -1.21 | 81435.25 | 2654.36 | 0.81 |
| 2024-06-07 | 3.22 | 3.31 | 0.09 | 2.80 | 115706.04 | 3797.84 | 1.15 |
| 2024-06-06 | 3.34 | 3.22 | -0.10 | -3.01 | 156078.44 | 5095.23 | 1.55 |
| 2024-06-05 | 3.43 | 3.32 | -0.11 | -3.21 | 132498.06 | 4439.59 | 1.31 |
| 2024-06-04 | 3.47 | 3.43 | -0.06 | -1.72 | 180274.08 | 6176.69 | 1.79 |
| 2024-06-03 | 3.61 | 3.49 | -0.13 | -3.59 | 192908.74 | 6776.75 | 1.91 |
| 2024-05-31 | 3.59 | 3.62 | 0.02 | 0.56 | 87749.16 | 3165.65 | 0.87 |
| 2024-05-30 | 3.58 | 3.60 | 0.01 | 0.28 | 107686.96 | 3856.43 | 1.07 |
| 2024-05-29 | 3.60 | 3.59 | 0.00 | 0.00 | 106779.12 | 3833.38 | 1.06 |
| 2024-05-28 | 3.60 | 3.59 | -0.05 | -1.37 | 163759.68 | 5881.53 | 1.62 |
| 2024-05-27 | 3.71 | 3.64 | -0.10 | -2.67 | 304978.40 | 11050.54 | 3.02 |
| 2024-05-24 | 3.60 | 3.74 | 0.15 | 4.18 | 614139.68 | 23132.18 | 6.09 |
| 2024-05-23 | 3.66 | 3.59 | -0.11 | -2.97 | 181800.59 | 6559.71 | 1.80 |
| 2024-05-22 | 3.68 | 3.70 | 0.00 | 0.00 | 149535.11 | 5546.33 | 1.48 |
| 2024-05-21 | 3.80 | 3.70 | -0.13 | -3.39 | 259693.56 | 9672.05 | 2.57 |
| 2024-05-20 | 3.94 | 3.83 | -0.05 | -1.29 | 424542.90 | 16412.10 | 4.21 |
| 2024-05-17 | 3.92 | 3.88 | -0.07 | -1.77 | 491321.17 | 18940.10 | 4.87 |
| 2024-05-16 | 3.83 | 3.95 | 0.04 | 1.02 | 393395.84 | 15468.00 | 3.90 |
| 2024-05-15 | 4.05 | 3.91 | -0.13 | -3.22 | 472819.52 | 18173.29 | 4.69 |
日K线
周K线
月K线
