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
2025-04-03	11.70	11.59	-0.22	-1.86%	11.51	11.83	321585	37447	1.83%
2025-04-02	11.88	11.81	-0.12	-1.01%	11.70	11.97	273968	32410	1.56%
2025-04-01	11.90	11.93	-0.02	-0.17%	11.87	12.05	257949	30852	1.47%
2025-03-31	12.41	11.95	-0.65	-5.16%	11.86	12.41	534391	64542	3.05%
2025-03-28	13.15	12.60	-0.55	-4.18%	12.58	13.16	699347	88996	3.99%
2025-03-27	12.78	13.15	0.30	2.33%	12.76	13.28	1074751	141669	6.13%
2025-03-26	12.80	12.85	-0.14	-1.08%	12.77	13.06	434056	55981	2.48%
2025-03-25	12.51	12.99	0.26	2.04%	12.40	13.25	872032	111909	4.97%
2025-03-24	12.51	12.73	0.23	1.84%	12.30	12.97	695526	88137	3.97%
2025-03-21	12.77	12.50	-0.27	-2.11%	12.50	12.78	377345	47471	2.15%
2025-03-20	12.81	12.77	-0.05	-0.39%	12.71	12.90	288214	36913	1.64%
2025-03-19	12.96	12.82	-0.19	-1.46%	12.80	12.98	380329	48839	2.17%
2025-03-18	13.09	13.01	-0.10	-0.76%	12.93	13.12	432110	56101	2.46%
2025-03-17	13.16	13.11	-0.05	-0.38%	13.09	13.21	370853	48747	2.12%
2025-03-14	12.96	13.16	0.21	1.62%	12.86	13.19	521144	68058	2.97%
2025-03-13	13.21	12.95	-0.31	-2.34%	12.89	13.25	553873	72142	3.16%
2025-03-12	13.33	13.26	-0.11	-0.82%	13.25	13.44	483642	64413	2.76%
2025-03-11	13.19	13.37	0.05	0.38%	13.13	13.41	490689	65141	2.80%
2025-03-10	13.44	13.32	-0.12	-0.89%	13.19	13.49	488878	64896	2.79%
2025-03-07	13.36	13.44	0.09	0.67%	13.22	13.82	775132	104289	4.42%
2025-03-06	13.25	13.35	0.10	0.75%	13.16	13.43	644484	85890	3.68%
2025-03-05	13.41	13.25	-0.20	-1.49%	13.13	13.42	610914	80700	3.48%
2025-03-04	13.61	13.45	-0.29	-2.11%	13.30	13.63	789579	105759	4.50%
2025-03-03	13.30	13.74	0.35	2.61%	13.14	14.05	1228868	169357	7.01%
2025-02-28	13.34	13.39	-0.08	-0.59%	13.23	13.79	1035953	140254	5.91%
2025-02-27	13.79	13.47	-0.38	-2.74%	13.25	13.84	1099325	148420	6.27%
2025-02-26	13.90	13.85	0.62	4.69%	13.73	14.40	1783422	250112	10.17%
2025-02-25	13.55	13.23	-0.58	-4.20%	13.17	13.81	1121822	149660	6.40%
2025-02-24	13.14	13.81	0.92	7.14%	13.14	14.05	1920531	263102	10.95%
2025-02-21	13.08	12.89	-0.15	-1.15%	12.68	13.08	776960	99810	4.43%
2025-02-20	13.00	13.04	-0.21	-1.58%	12.81	13.11	835838	108314	4.77%
2025-02-19	13.15	13.25	0.06	0.45%	13.10	13.30	585350	77357	3.34%
2025-02-18	13.84	13.19	-0.64	-4.63%	13.16	13.85	817375	110116	4.66%
2025-02-17	13.87	13.83	-0.01	-0.07%	13.65	14.15	832087	115011	4.75%
2025-02-14	14.03	13.84	-0.18	-1.28%	13.80	14.49	1274605	179796	7.27%
2025-02-13	14.09	14.02	-0.06	-0.43%	13.80	14.48	1433011	202397	8.17%
2025-02-12	13.68	14.08	0.36	2.62%	13.58	14.12	976378	135811	5.57%
2025-02-11	14.00	13.72	-0.25	-1.79%	13.61	14.07	779000	106986	4.44%
2025-02-10	13.70	13.97	0.25	1.82%	13.64	14.09	1053308	146011	6.01%
2025-02-07	13.50	13.72	0.40	3.00%	13.46	13.94	1202652	164750	6.86%
2025-02-06	13.05	13.32	0.19	1.45%	12.91	13.35	693084	91571	3.95%
2025-02-05	13.08	13.13	0.03	0.23%	12.90	13.25	652926	85489	3.72%
2025-01-27	13.72	13.10	-0.58	-4.24%	13.10	13.86	706674	94663	4.03%
2025-01-24	13.30	13.68	0.28	2.09%	13.23	13.87	944016	128586	5.38%
2025-01-23	13.66	13.40	-0.20	-1.47%	13.40	13.98	934069	127999	5.33%
2025-01-22	14.01	13.60	-0.48	-3.41%	13.50	14.01	905021	124047	5.16%
2025-01-21	14.89	14.08	-0.58	-3.96%	13.90	14.96	1452277	206066	8.28%
2025-01-20	15.20	14.66	0.08	0.55%	14.51	15.38	2270268	339227	12.95%
2025-01-17	13.20	14.58	1.33	10.04%	13.10	14.58	1885393	265982	10.75%
2025-01-16	13.55	13.25	-0.09	-0.67%	13.09	13.68	636810	85209	3.63%
2025-01-15	13.50	13.34	-0.14	-1.04%	13.27	13.61	765754	102762	4.37%
2025-01-14	12.71	13.48	0.79	6.23%	12.66	13.48	880545	116034	5.02%
2025-01-13	12.35	12.69	0.06	0.48%	12.23	12.89	570098	71763	3.25%
2025-01-10	13.18	12.63	-0.63	-4.75%	12.61	13.34	683153	88622	3.90%
2025-01-09	13.05	13.26	0.21	1.61%	13.05	13.47	866052	115412	4.94%
2025-01-08	13.11	13.05	-0.19	-1.44%	12.54	13.23	834620	107887	4.76%
2025-01-07	13.09	13.24	0.20	1.53%	12.88	13.26	672536	88115	3.84%
2025-01-06	12.91	13.04	0.10	0.77%	12.71	13.57	1001624	130992	5.71%
2025-01-03	13.90	12.94	-0.98	-7.04%	12.93	13.98	1138667	151927	6.49%
2025-01-02	14.42	13.92	-0.55	-3.80%	13.75	14.60	964238	136833	5.50%
2024-12-31	15.02	14.47	-0.52	-3.47%	14.44	15.22	786606	116326	4.49%
2024-12-30	15.02	14.99	-0.03	-0.20%	14.83	15.18	584900	87590	3.34%
2024-12-27	14.85	15.02	0.14	0.94%	14.79	15.35	841307	127460	4.80%
2024-12-26	15.02	14.88	-0.13	-0.87%	14.87	15.15	738024	110693	4.21%