锦龙股份 (000712) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.67	12.52	-0.20	-1.57%	12.49	12.71	121253	15275	1.35%
2025-12-15	12.75	12.72	-0.18	-1.40%	12.72	12.96	104433	13396	1.17%
2025-12-12	12.80	12.90	0.04	0.31%	12.79	13.08	187022	24246	2.09%
2025-12-11	13.00	12.86	-0.30	-2.28%	12.86	13.08	186057	24083	2.08%
2025-12-10	12.77	13.16	0.48	3.79%	12.74	13.46	377390	49514	4.21%
2025-12-09	12.72	12.68	-0.16	-1.25%	12.66	12.80	115593	14712	1.29%
2025-12-08	13.00	12.84	-0.07	-0.54%	12.83	13.18	220670	28670	2.46%
2025-12-05	12.50	12.91	0.36	2.87%	12.47	13.04	202026	25893	2.26%
2025-12-04	12.51	12.55	0.03	0.24%	12.41	12.60	82646	10349	0.92%
2025-12-03	12.80	12.52	-0.24	-1.88%	12.48	12.82	137614	17313	1.54%
2025-12-02	12.90	12.76	-0.18	-1.39%	12.72	12.94	88043	11253	0.98%
2025-12-01	12.87	12.94	0.01	0.08%	12.83	12.97	95252	12305	1.06%
2025-11-28	12.82	12.93	0.06	0.47%	12.75	12.95	102754	13222	1.15%
2025-11-27	12.89	12.87	-0.10	-0.77%	12.71	13.03	132507	17082	1.48%
2025-11-26	13.19	12.97	-0.25	-1.89%	12.94	13.26	149449	19558	1.67%
2025-11-25	13.37	13.22	-0.15	-1.12%	13.20	13.41	215860	28702	2.41%
2025-11-24	13.43	13.37	-0.03	-0.22%	13.30	13.54	160698	21534	1.79%
2025-11-21	13.65	13.40	-0.47	-3.39%	13.40	13.84	193212	26222	2.16%
2025-11-20	14.10	13.87	0.02	0.14%	13.70	14.17	309462	43104	3.45%
2025-11-19	13.80	13.85	0.01	0.07%	13.61	13.90	195355	26881	2.18%
2025-11-18	13.64	13.84	0.16	1.17%	13.60	13.93	255422	35347	2.85%
2025-11-17	13.41	13.68	0.18	1.33%	13.39	13.75	153006	20836	1.71%
2025-11-14	13.47	13.50	-0.05	-0.37%	13.44	13.69	140086	19046	1.56%
2025-11-13	13.33	13.55	0.19	1.42%	13.27	13.60	140405	18943	1.57%
2025-11-12	13.52	13.36	-0.21	-1.55%	13.23	13.55	134654	18032	1.50%
2025-11-11	13.43	13.57	0.11	0.82%	13.43	13.74	193786	26389	2.16%
2025-11-10	13.35	13.46	0.10	0.75%	13.23	13.55	126699	16957	1.41%
2025-11-07	13.64	13.36	-0.33	-2.41%	13.35	13.66	182712	24546	2.04%
2025-11-06	13.66	13.69	0.05	0.37%	13.62	13.75	116476	15929	1.30%
2025-11-05	13.62	13.64	-0.06	-0.44%	13.58	13.75	101009	13813	1.13%
2025-11-04	13.80	13.70	-0.13	-0.94%	13.64	13.81	115908	15894	1.29%
2025-11-03	13.76	13.83	0.05	0.36%	13.65	13.86	132105	18146	1.47%
2025-10-31	13.66	13.78	0.20	1.47%	13.65	13.87	201809	27816	2.25%
2025-10-30	13.85	13.58	-0.34	-2.44%	13.58	13.87	188815	25881	2.11%
2025-10-29	13.67	13.92	0.17	1.24%	13.63	13.95	265417	36700	2.96%
2025-10-28	13.78	13.75	-0.10	-0.72%	13.73	13.88	146593	20207	1.64%
2025-10-27	13.88	13.85	0.06	0.44%	13.79	13.94	204247	28300	2.28%
2025-10-24	13.67	13.79	0.08	0.58%	13.64	13.80	156626	21524	1.75%
2025-10-23	13.58	13.71	0.12	0.88%	13.38	13.73	176037	23841	1.97%
2025-10-22	13.72	13.59	-0.19	-1.38%	13.56	13.74	151910	20712	1.70%
2025-10-21	13.74	13.78	0.09	0.66%	13.68	13.90	202325	27866	2.26%
2025-10-20	13.81	13.69	0.03	0.22%	13.61	13.85	157827	21653	1.76%
2025-10-17	14.02	13.66	-0.37	-2.64%	13.65	14.13	235292	32655	2.63%
2025-10-16	14.21	14.03	-0.23	-1.61%	13.97	14.21	222717	31334	2.49%
2025-10-15	14.30	14.26	-0.02	-0.14%	13.97	14.42	311117	44083	3.47%
2025-10-14	14.75	14.28	-0.43	-2.92%	14.26	14.79	406086	58792	4.53%
2025-10-13	13.91	14.71	0.07	0.48%	13.91	14.98	573031	82991	6.40%
2025-10-10	14.31	14.64	0.47	3.32%	14.27	15.46	755803	112459	8.44%
2025-10-09	14.13	14.17	0.04	0.28%	13.92	14.18	183518	25844	2.05%
2025-09-30	14.25	14.13	-0.20	-1.40%	14.09	14.26	197672	27966	2.21%
2025-09-29	13.80	14.33	0.52	3.77%	13.70	14.49	336765	47755	3.76%
2025-09-26	13.85	13.81	-0.16	-1.15%	13.80	14.04	109651	15236	1.22%
2025-09-25	14.03	13.97	-0.04	-0.29%	13.91	14.19	147153	20691	1.64%
2025-09-24	13.73	14.01	0.13	0.94%	13.73	14.11	159663	22284	1.78%
2025-09-23	13.98	13.88	-0.21	-1.49%	13.53	14.06	211028	28996	2.36%
2025-09-22	13.95	14.09	0.24	1.73%	13.87	14.13	151325	21175	1.69%
2025-09-19	14.14	13.85	-0.28	-1.98%	13.78	14.16	184749	25748	2.06%
2025-09-18	14.51	14.13	-0.49	-3.35%	14.01	14.52	296429	42374	3.31%
2025-09-17	14.50	14.62	0.08	0.55%	14.44	14.67	237616	34607	2.65%
2025-09-16	14.30	14.54	0.21	1.47%	14.27	14.56	170456	24602	1.90%
2025-09-15	14.39	14.33	-0.12	-0.83%	14.28	14.48	171056	24611	1.91%
2025-09-12	14.63	14.45	-0.20	-1.37%	14.43	14.66	196372	28591	2.19%
2025-09-11	14.28	14.65	0.33	2.30%	14.14	14.68	280540	40668	3.13%
2025-09-10	14.26	14.32	0.09	0.63%	14.21	14.44	162625	23323	1.82%
2025-09-09	14.38	14.23	-0.18	-1.25%	14.20	14.45	193814	27733	2.16%
2025-09-08	14.43	14.41	-0.12	-0.83%	14.33	14.55	197538	28493	2.21%