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
2026-06-05	9.44	8.98	-0.41	-4.37%	8.98	9.45	391535	35566	4.37%
2026-06-04	9.50	9.39	-0.50	-5.06%	9.22	9.70	484149	45867	5.41%
2026-06-03	10.08	9.89	-1.10	-10.01%	9.89	10.56	461438	45888	5.15%
2026-06-02	11.12	10.99	-0.06	-0.54%	10.80	11.29	412745	45503	4.61%
2026-06-01	11.07	11.05	-0.19	-1.69%	10.97	11.19	358091	39591	4.00%
2026-05-29	10.96	11.24	0.27	2.46%	10.95	11.70	593167	67503	6.62%
2026-05-28	11.02	10.97	-0.05	-0.45%	10.77	11.12	348140	38070	3.89%
2026-05-27	11.11	11.02	-0.24	-2.13%	10.95	11.36	574214	63829	6.41%
2026-05-26	10.33	11.26	0.84	8.06%	10.32	11.46	849487	95572	9.48%
2026-05-25	10.07	10.42	0.42	4.20%	10.05	10.88	387063	40618	4.32%
2026-05-22	10.48	10.00	-0.39	-3.75%	9.99	10.54	384603	38901	4.29%
2026-05-21	10.96	10.39	-0.59	-5.37%	10.33	11.25	608798	66538	6.80%
2026-05-20	10.77	10.98	0.12	1.10%	10.70	11.16	386673	42262	4.32%
2026-05-19	10.76	10.86	0.02	0.18%	10.62	11.05	332612	35911	3.71%
2026-05-18	10.83	10.84	-0.14	-1.28%	10.68	10.95	316981	34225	3.54%
2026-05-15	10.99	10.98	-0.01	-0.09%	10.89	11.33	453037	50188	5.06%
2026-05-14	11.32	10.99	-0.37	-3.26%	10.98	11.62	430367	48534	4.80%
2026-05-13	11.47	11.36	-0.16	-1.39%	11.28	11.57	537132	61025	6.00%
2026-05-12	11.34	11.52	0.11	0.96%	11.29	12.26	956198	112158	10.68%
2026-05-11	10.42	11.41	1.04	10.03%	10.38	11.41	700870	77352	7.82%
2026-05-08	10.36	10.37	-0.04	-0.38%	10.31	10.44	124900	12967	1.39%
2026-05-07	10.58	10.41	-0.10	-0.95%	10.37	10.62	152642	15927	1.70%
2026-05-06	10.42	10.51	0.09	0.86%	10.35	10.57	200333	20976	2.24%
2026-04-30	10.15	10.42	0.23	2.26%	10.15	10.50	194292	20169	2.17%
2026-04-29	9.95	10.19	0.08	0.79%	9.95	10.23	159886	16117	1.78%
2026-04-28	10.05	10.11	0.03	0.30%	10.02	10.22	136109	13765	1.52%
2026-04-27	10.18	10.08	-0.13	-1.27%	9.91	10.24	147751	14817	1.65%
2026-04-24	10.30	10.21	-0.13	-1.26%	10.14	10.33	74220	7584	0.83%
2026-04-23	10.47	10.34	-0.18	-1.71%	10.31	10.57	117014	12152	1.31%
2026-04-22	10.38	10.52	0.08	0.77%	10.36	10.59	107075	11222	1.20%
2026-04-21	10.57	10.44	-0.11	-1.04%	10.36	10.57	94931	9886	1.06%
2026-04-20	10.65	10.55	-0.05	-0.47%	10.53	10.65	102052	10799	1.14%
2026-04-17	10.52	10.60	0.05	0.47%	10.44	10.64	108750	11452	1.21%
2026-04-16	10.51	10.55	0.06	0.57%	10.47	10.60	96246	10148	1.07%
2026-04-15	10.62	10.49	-0.11	-1.04%	10.46	10.65	90490	9527	1.01%
2026-04-14	10.60	10.60	0.08	0.76%	10.44	10.63	117389	12353	1.31%
2026-04-13	10.34	10.52	0.09	0.86%	10.31	10.58	133312	13980	1.49%
2026-04-10	10.33	10.43	0.21	2.05%	10.32	10.72	240102	25333	2.68%
2026-04-09	10.40	10.22	-0.32	-3.04%	10.22	10.45	137399	14168	1.53%
2026-04-08	10.39	10.54	0.32	3.13%	10.29	10.55	216245	22536	2.41%
2026-04-07	9.96	10.22	0.27	2.71%	9.93	10.23	117977	11949	1.32%
2026-04-03	10.13	9.95	-0.17	-1.68%	9.95	10.17	111851	11195	1.25%
2026-04-02	10.28	10.12	-0.21	-2.03%	10.08	10.28	87975	8949	0.98%
2026-04-01	10.35	10.33	0.14	1.37%	10.22	10.36	76081	7840	0.85%
2026-03-31	10.35	10.19	-0.19	-1.83%	10.17	10.48	96667	9970	1.08%
2026-03-30	10.34	10.38	-0.09	-0.86%	10.26	10.47	79947	8290	0.89%
2026-03-27	10.28	10.47	0.10	0.96%	10.25	10.51	80871	8439	0.90%
2026-03-26	10.56	10.37	-0.23	-2.17%	10.33	10.61	91213	9524	1.02%
2026-03-25	10.40	10.60	0.17	1.63%	10.35	10.67	136653	14384	1.53%
2026-03-24	10.31	10.43	0.24	2.36%	10.14	10.44	149240	15370	1.67%
2026-03-23	10.40	10.19	-0.39	-3.69%	10.11	10.54	189663	19602	2.12%
2026-03-20	10.93	10.58	-0.31	-2.85%	10.57	10.98	158034	16951	1.76%
2026-03-19	10.91	10.89	-0.14	-1.27%	10.85	11.02	155892	17017	1.74%
2026-03-18	11.11	11.03	-0.11	-0.99%	10.90	11.13	171722	18870	1.92%
2026-03-17	11.24	11.14	-0.07	-0.62%	11.12	11.39	248041	27880	2.77%
2026-03-16	11.18	11.21	0.03	0.27%	11.13	11.26	158429	17722	1.77%
2026-03-13	11.30	11.18	-0.18	-1.58%	11.16	11.42	201886	22752	2.25%
2026-03-12	11.18	11.36	0.12	1.07%	11.16	11.54	290071	32999	3.24%
2026-03-11	11.25	11.24	-0.05	-0.44%	11.13	11.25	225526	25236	2.52%
2026-03-10	11.48	11.29	0.02	0.18%	11.25	11.58	338986	38508	3.78%
2026-03-09	12.20	11.27	-1.24	-9.91%	11.26	12.25	544962	63089	6.08%
2026-03-06	12.18	12.51	0.28	2.29%	12.16	12.54	155305	19333	1.73%
2026-03-05	12.34	12.23	0.19	1.58%	12.09	12.37	138431	16946	1.55%
2026-03-04	12.12	12.04	-0.24	-1.95%	12.00	12.27	151692	18357	1.69%
2026-03-03	12.50	12.28	-0.21	-1.68%	12.22	12.70	204092	25375	2.28%
2026-03-02	12.68	12.49	-0.47	-3.63%	12.35	12.78	212430	26636	2.37%
2026-02-27	12.88	12.96	0.02	0.15%	12.78	13.08	146029	18878	1.63%
2026-02-26	13.09	12.94	-0.18	-1.37%	12.82	13.12	192168	24838	2.15%