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
2025-08-01	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%
2025-06-06	11.26	11.28	-0.01	-0.09%	11.25	11.43	305394	34543	1.74%
2025-06-05	11.31	11.29	-0.06	-0.53%	11.25	11.41	301162	34027	1.71%
2025-06-04	11.33	11.35	0.06	0.53%	11.27	11.48	470362	53645	2.67%
2025-06-03	11.14	11.29	0.08	0.71%	11.10	11.50	309750	35031	1.76%
2025-05-30	11.25	11.21	-0.08	-0.71%	11.12	11.27	276602	30921	1.57%
2025-05-29	11.30	11.29	0.04	0.36%	11.16	11.35	368445	41558	2.09%
2025-05-28	11.44	11.25	-0.38	-3.27%	11.21	11.54	653408	73991	3.72%
2025-05-27	11.18	11.63	0.53	4.77%	11.10	11.92	1145087	131893	6.51%
2025-05-26	11.20	11.10	-0.25	-2.20%	11.02	11.26	540523	60128	3.07%
2025-05-23	11.24	11.35	0.15	1.34%	11.19	12.08	942199	109217	5.36%
2025-05-22	11.39	11.20	-0.21	-1.84%	11.18	11.48	244992	27614	1.39%
2025-05-21	11.40	11.41	-0.03	-0.26%	11.33	11.55	268693	30711	1.53%
2025-05-20	11.32	11.44	0.11	0.97%	11.23	11.50	272332	30960	1.55%
2025-05-19	11.29	11.33	0.08	0.71%	11.08	11.34	256936	28855	1.46%
2025-05-16	11.12	11.25	0.03	0.27%	11.05	11.30	252965	28377	1.44%
2025-05-15	11.48	11.22	-0.25	-2.18%	11.22	11.76	536908	61509	3.05%
2025-05-14	11.36	11.47	0.07	0.61%	11.34	11.54	257627	29496	1.46%
2025-05-13	11.51	11.40	-0.03	-0.26%	11.38	11.58	257340	29508	1.46%
2025-05-12	11.43	11.43	0.08	0.70%	11.38	11.48	228425	26106	1.30%
2025-05-09	11.63	11.35	-0.26	-2.24%	11.28	11.63	325236	37025	1.85%
2025-05-08	11.40	11.61	0.13	1.13%	11.33	11.65	433733	50127	2.47%
2025-05-07	11.54	11.48	0.08	0.70%	11.33	11.74	563590	64699	3.20%
2025-05-06	11.08	11.40	0.39	3.54%	11.08	11.40	399102	45071	2.27%
2025-04-30	10.97	11.01	0.11	1.01%	10.91	11.10	220672	24356	1.25%
2025-04-29	10.91	10.90	-0.01	-0.09%	10.87	11.00	194878	21309	1.11%
2025-04-28	11.05	10.91	-0.20	-1.80%	10.86	11.10	243974	26698	1.39%
2025-04-25	11.11	11.11	0.02	0.18%	11.04	11.24	222466	24789	1.26%
2025-04-24	11.18	11.09	-0.11	-0.98%	11.00	11.27	234672	26118	1.33%