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
2025-04-03	12.48	12.58	-0.01	-0.08%	12.43	12.71	100407	12624	1.12%
2025-04-02	12.55	12.59	0.08	0.64%	12.49	12.72	116015	14638	1.30%
2025-04-01	12.49	12.51	0.03	0.24%	12.38	12.62	104250	13043	1.16%
2025-03-31	12.51	12.48	-0.14	-1.11%	12.35	12.74	121751	15194	1.36%
2025-03-28	12.58	12.62	0.05	0.40%	12.53	12.72	108167	13649	1.21%
2025-03-27	12.55	12.57	-0.06	-0.48%	12.46	12.72	105636	13288	1.18%
2025-03-26	12.59	12.63	0.05	0.40%	12.58	12.75	91427	11588	1.02%
2025-03-25	12.70	12.58	-0.13	-1.02%	12.52	12.74	100031	12627	1.12%
2025-03-24	12.84	12.71	-0.22	-1.70%	12.48	12.94	209084	26482	2.34%
2025-03-21	13.24	12.93	-0.38	-2.85%	12.91	13.36	188105	24668	2.10%
2025-03-20	13.51	13.31	-0.24	-1.77%	13.24	13.55	194607	25989	2.17%
2025-03-19	13.60	13.55	-0.05	-0.37%	13.51	13.70	159347	21671	1.78%
2025-03-18	13.56	13.60	0.06	0.44%	13.51	13.63	158828	21544	1.77%
2025-03-17	13.68	13.54	-0.24	-1.74%	13.51	13.68	238598	32356	2.67%
2025-03-14	13.45	13.78	0.29	2.15%	13.42	13.95	430741	59131	4.81%
2025-03-13	13.55	13.49	0.04	0.30%	13.46	14.10	319003	43627	3.56%
2025-03-12	13.42	13.45	0.06	0.45%	13.38	13.76	237547	32107	2.65%
2025-03-11	13.25	13.39	-0.01	-0.07%	13.20	13.46	125252	16710	1.40%
2025-03-10	13.38	13.40	0.07	0.53%	13.28	13.41	118480	15815	1.32%
2025-03-07	13.53	13.33	-0.33	-2.42%	13.24	13.56	205277	27506	2.29%
2025-03-06	13.52	13.66	0.28	2.09%	13.45	13.73	287292	39111	3.21%
2025-03-05	13.31	13.38	0.01	0.07%	13.20	13.48	180197	24034	2.01%
2025-03-04	13.23	13.37	0.12	0.91%	13.15	13.39	160997	21403	1.80%
2025-03-03	13.23	13.25	0.02	0.15%	13.06	13.43	224487	29821	2.51%
2025-02-28	13.84	13.23	-0.78	-5.57%	13.21	14.19	340813	46719	3.81%
2025-02-27	14.14	14.01	-0.27	-1.89%	13.72	14.30	389358	54507	4.35%
2025-02-26	13.89	14.28	0.42	3.03%	13.84	14.29	406791	57204	4.54%
2025-02-25	13.81	13.86	-0.22	-1.56%	13.75	14.03	236689	32891	2.64%
2025-02-24	14.00	14.08	-0.15	-1.05%	13.96	14.21	287614	40520	3.21%
2025-02-21	14.17	14.23	0.17	1.21%	13.96	14.47	474387	67407	5.30%
2025-02-20	13.77	14.06	0.12	0.86%	13.75	14.15	318751	44482	3.56%
2025-02-19	13.81	13.94	0.14	1.01%	13.75	14.04	350937	48663	3.92%
2025-02-18	14.32	13.80	-0.66	-4.56%	13.76	14.45	370776	52289	4.14%
2025-02-17	14.70	14.46	-0.12	-0.82%	14.30	14.87	366879	53334	4.10%
2025-02-14	14.35	14.58	0.08	0.55%	14.21	14.62	421397	60872	4.71%
2025-02-13	14.85	14.50	-0.58	-3.85%	14.50	14.98	652374	95913	7.29%
2025-02-12	14.50	15.08	0.28	1.89%	14.47	15.34	930678	137280	10.40%
2025-02-11	13.76	14.80	1.05	7.64%	13.46	15.13	1079850	158455	12.06%
2025-02-10	13.60	13.75	0.06	0.44%	13.53	13.84	336187	46130	3.76%
2025-02-07	13.19	13.69	0.48	3.63%	13.12	14.00	571461	78223	6.38%
2025-02-06	12.91	13.21	0.25	1.93%	12.80	13.27	249389	32666	2.79%
2025-02-05	12.70	12.96	0.25	1.97%	12.67	13.07	211622	27343	2.36%
2025-01-27	13.25	12.71	-0.52	-3.93%	12.70	13.34	218043	28230	2.44%
2025-01-24	13.10	13.23	0.08	0.61%	13.01	13.30	230552	30421	2.58%
2025-01-23	13.58	13.15	-0.11	-0.83%	13.11	13.86	426844	57818	4.77%
2025-01-22	13.30	13.26	0.16	1.22%	13.10	13.45	355717	47216	3.97%
2025-01-21	13.30	13.10	-0.11	-0.83%	12.91	13.33	236098	30844	2.64%
2025-01-20	13.51	13.21	-0.24	-1.78%	13.13	13.67	402552	53847	4.50%
2025-01-17	13.27	13.45	0.09	0.67%	13.21	13.65	320830	43229	3.58%
2025-01-16	13.21	13.36	0.24	1.83%	13.13	13.75	430074	57701	4.80%
2025-01-15	13.18	13.12	-0.06	-0.46%	13.01	13.36	295631	38905	3.30%
2025-01-14	12.42	13.18	0.90	7.33%	12.31	13.20	488838	63201	5.46%
2025-01-13	12.03	12.28	-0.07	-0.57%	11.98	12.36	224168	27350	2.50%
2025-01-10	12.96	12.35	-0.63	-4.85%	12.30	13.09	324884	41286	3.63%
2025-01-09	12.93	12.98	-0.08	-0.61%	12.90	13.19	230861	30140	2.58%
2025-01-08	13.02	13.06	-0.16	-1.21%	12.76	13.26	297224	38694	3.32%
2025-01-07	13.15	13.22	0.07	0.53%	12.82	13.27	316836	41386	3.54%
2025-01-06	12.84	13.15	0.05	0.38%	12.73	13.43	335681	44161	3.75%
2025-01-03	14.23	13.10	-1.15	-8.07%	13.02	14.24	494056	66364	5.52%
2025-01-02	14.85	14.25	-0.87	-5.75%	14.11	15.03	527637	76460	5.89%
2024-12-31	15.11	15.12	0.07	0.47%	14.64	16.19	792041	121849	8.85%
2024-12-30	15.00	15.05	-0.16	-1.05%	14.93	15.17	287584	43218	3.21%
2024-12-27	15.00	15.21	0.16	1.06%	14.90	15.49	569238	86371	6.36%
2024-12-26	14.85	15.05	0.19	1.28%	14.65	15.10	406865	60464	4.55%