川发龙蟒 (002312) - 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
2025-09-16	11.63	11.62	-0.04	-0.34%	11.43	11.75	371341	42856	2.11%
2025-09-15	11.60	11.66	0.01	0.09%	11.60	11.75	309727	36171	1.76%
2025-09-12	11.63	11.65	0.02	0.17%	11.51	11.74	401112	46651	2.28%
2025-09-11	11.56	11.63	0.05	0.43%	11.44	11.63	325886	37582	1.85%
2025-09-10	11.61	11.58	-0.11	-0.94%	11.45	11.74	349195	40324	1.98%
2025-09-09	11.67	11.69	-0.02	-0.17%	11.59	11.84	545410	63936	3.10%
2025-09-08	11.45	11.71	0.30	2.63%	11.36	11.77	629087	73234	3.58%
2025-09-05	11.10	11.41	0.31	2.79%	11.06	11.46	604969	68460	3.44%
2025-09-04	11.15	11.10	-0.05	-0.45%	10.92	11.34	525281	58499	2.99%
2025-09-03	11.50	11.15	-0.33	-2.87%	11.10	11.60	491301	55459	2.79%
2025-09-02	11.78	11.48	-0.26	-2.21%	11.42	11.78	412182	47524	2.34%
2025-09-01	11.73	11.74	0.05	0.43%	11.62	11.80	382015	44774	2.17%
2025-08-29	11.57	11.69	0.16	1.39%	11.53	11.88	632118	74070	3.59%
2025-08-28	11.41	11.53	0.12	1.05%	11.20	11.57	501741	57250	2.85%
2025-08-27	11.71	11.41	-0.33	-2.81%	11.40	11.79	564018	65589	3.21%
2025-08-26	11.60	11.74	0.14	1.21%	11.56	11.84	675761	79321	3.84%
2025-08-25	11.66	11.60	0.01	0.09%	11.51	11.66	462889	53636	2.63%
2025-08-22	11.55	11.59	0.04	0.35%	11.47	11.60	436923	50437	2.48%
2025-08-21	11.58	11.55	0.02	0.17%	11.49	11.69	558002	64675	3.17%
2025-08-20	11.36	11.53	0.17	1.50%	11.33	11.60	598668	68750	3.40%
2025-08-19	11.26	11.36	0.05	0.44%	11.20	11.42	497471	56271	2.83%
2025-08-18	11.20	11.31	0.11	0.98%	11.16	11.37	463576	52315	2.64%
2025-08-15	11.16	11.20	0.02	0.18%	11.16	11.24	241162	26993	1.37%
2025-08-14	11.27	11.18	-0.09	-0.80%	11.13	11.29	332262	37233	1.89%
2025-08-13	11.30	11.27	0.00	0.00%	11.22	11.30	227771	25628	1.30%
2025-08-12	11.34	11.27	-0.08	-0.70%	11.23	11.35	206666	23291	1.18%
2025-08-11	11.28	11.35	0.17	1.52%	11.20	11.35	343259	38794	1.95%
2025-08-08	11.22	11.18	-0.04	-0.36%	11.16	11.24	173862	19444	0.99%
2025-08-07	11.28	11.22	-0.06	-0.53%	11.19	11.28	207422	23278	1.18%
2025-08-06	11.30	11.28	0.01	0.09%	11.22	11.30	207511	23371	1.18%
2025-08-05	11.22	11.27	0.07	0.63%	11.20	11.27	202382	22740	1.15%
2025-08-04	11.20	11.20	-0.01	-0.09%	11.10	11.20	174973	19523	0.99%
2025-08-01	11.19	11.21	0.02	0.18%	11.13	11.28	242814	27182	1.38%
2025-07-31	11.34	11.19	-0.19	-1.67%	11.17	11.37	449354	50582	2.56%
2025-07-30	11.49	11.38	-0.11	-0.96%	11.30	11.57	329726	37690	1.87%
2025-07-29	11.60	11.49	-0.11	-0.95%	11.37	11.60	377873	43263	2.15%
2025-07-28	11.60	11.60	-0.02	-0.17%	11.46	11.67	319678	37021	1.82%
2025-07-25	11.75	11.62	-0.10	-0.85%	11.60	11.79	354406	41354	2.02%
2025-07-24	11.54	11.72	0.18	1.56%	11.50	11.78	507197	59023	2.88%
2025-07-23	11.58	11.54	-0.04	-0.35%	11.53	11.98	791587	92824	4.50%
2025-07-22	11.45	11.58	0.10	0.87%	11.35	11.58	518975	59630	2.95%
2025-07-21	11.26	11.48	0.22	1.95%	11.25	11.66	781525	89885	4.44%
2025-07-18	11.26	11.26	0.00	0.00%	11.25	11.32	219556	24767	1.25%
2025-07-17	11.26	11.26	0.00	0.00%	11.22	11.28	190612	21430	1.08%
2025-07-16	11.28	11.26	-0.01	-0.09%	11.23	11.29	181037	20377	1.03%
2025-07-15	11.40	11.27	-0.14	-1.23%	11.22	11.41	303878	34273	1.73%
2025-07-14	11.32	11.41	0.06	0.53%	11.31	11.53	352169	40252	2.00%
2025-07-11	11.28	11.35	0.09	0.80%	11.22	11.42	357810	40505	2.03%
2025-07-10	11.29	11.26	-0.03	-0.27%	11.23	11.30	198774	22375	1.13%
2025-07-09	11.33	11.29	-0.04	-0.35%	11.25	11.34	266914	30128	1.52%
2025-07-08	11.28	11.33	0.05	0.44%	11.27	11.40	269712	30544	1.53%
2025-07-07	11.27	11.28	-0.01	-0.09%	11.20	11.34	194920	21956	1.11%
2025-07-04	11.41	11.29	-0.14	-1.22%	11.27	11.42	308663	34901	1.76%
2025-07-03	11.37	11.43	0.14	1.24%	11.30	11.49	338581	38557	1.93%
2025-07-02	11.40	11.29	-0.11	-0.96%	11.26	11.40	290865	32896	1.65%
2025-07-01	11.50	11.40	-0.08	-0.70%	11.31	11.51	376866	42891	2.14%
2025-06-30	11.48	11.48	0.04	0.35%	11.37	11.50	325671	37251	1.85%
2025-06-27	11.54	11.44	-0.05	-0.44%	11.42	11.60	445216	51169	2.53%
2025-06-26	11.78	11.49	-0.23	-1.96%	11.46	11.87	663874	77074	3.77%
2025-06-25	11.80	11.72	-0.10	-0.85%	11.53	11.81	809196	94211	4.60%
2025-06-24	11.60	11.82	0.22	1.90%	11.46	11.98	899054	105807	5.11%
2025-06-23	11.15	11.60	0.35	3.11%	11.09	11.68	935567	107709	5.32%
2025-06-20	11.40	11.25	-0.28	-2.43%	11.21	11.68	873403	99724	4.97%
2025-06-19	11.22	11.53	0.35	3.13%	11.11	11.80	1274873	147787	7.25%
2025-06-18	11.35	11.18	-0.11	-0.97%	11.08	11.39	459337	51346	2.61%
2025-06-17	11.55	11.43	-0.07	-0.61%	11.40	11.86	822708	95530	4.68%
2025-06-16	11.36	11.50	-0.01	-0.09%	11.34	11.58	496948	57081	2.83%
2025-06-13	11.23	11.51	0.24	2.13%	11.14	11.78	1366368	157936	7.77%
2025-06-12	11.30	11.27	-0.06	-0.53%	11.16	11.45	445452	50113	2.53%
2025-06-11	11.28	11.33	0.09	0.80%	11.24	11.55	301456	34302	1.71%
2025-06-10	11.54	11.24	-0.26	-2.26%	11.11	11.54	452840	51188	2.57%
2025-06-09	11.26	11.50	0.22	1.95%	11.24	11.50	502197	57328	2.86%