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
2025-10-31	11.01	11.15	0.13	1.18%	11.01	11.31	498097	55785	2.64%
2025-10-30	11.03	11.02	-0.01	-0.09%	11.00	11.16	373510	41420	1.98%
2025-10-29	11.00	11.03	0.21	1.94%	10.87	11.04	334077	36671	1.77%
2025-10-28	10.89	10.82	-0.06	-0.55%	10.81	10.93	239162	25988	1.27%
2025-10-27	11.03	10.88	-0.14	-1.27%	10.86	11.07	461440	50466	2.45%
2025-10-24	11.17	11.02	0.39	3.67%	11.00	11.48	996222	112321	5.29%
2025-10-23	10.41	10.63	0.22	2.11%	10.35	10.65	263999	27743	1.40%
2025-10-22	10.44	10.41	-0.06	-0.57%	10.39	10.47	125469	13080	0.67%
2025-10-21	10.40	10.47	0.03	0.29%	10.34	10.49	180252	18815	0.96%
2025-10-20	10.52	10.44	-0.01	-0.10%	10.36	10.55	222813	23219	1.18%
2025-10-17	10.67	10.45	-0.22	-2.06%	10.44	10.80	227782	24084	1.21%
2025-10-16	10.84	10.67	-0.24	-2.20%	10.64	10.88	250555	26865	1.33%
2025-10-15	10.89	10.91	0.03	0.28%	10.82	11.06	227669	24850	1.21%
2025-10-14	11.02	10.88	-0.15	-1.36%	10.83	11.17	315441	34736	1.67%
2025-10-13	10.68	11.03	0.02	0.18%	10.60	11.19	350105	38321	1.86%
2025-10-10	10.92	11.01	0.05	0.46%	10.85	11.15	327147	36008	1.74%
2025-10-09	10.90	10.96	0.13	1.20%	10.78	11.00	314546	34242	1.67%
2025-09-30	10.67	10.83	0.20	1.88%	10.64	11.04	406262	44151	2.16%
2025-09-29	10.50	10.63	0.11	1.05%	10.31	10.63	268339	28155	1.42%
2025-09-26	10.58	10.52	-0.09	-0.85%	10.51	10.67	215204	22777	1.14%
2025-09-25	10.70	10.61	-0.12	-1.12%	10.60	10.76	239269	25496	1.27%
2025-09-24	10.62	10.73	0.11	1.04%	10.56	10.73	235928	25180	1.25%
2025-09-23	11.07	10.62	-0.42	-3.80%	10.45	11.09	540155	57589	2.87%
2025-09-22	11.11	11.04	-0.12	-1.08%	10.96	11.15	367378	40468	1.95%
2025-09-19	11.19	11.16	-0.01	-0.09%	11.09	11.25	373058	41659	2.12%
2025-09-18	11.39	11.17	-0.22	-1.93%	11.07	11.39	572184	64235	3.25%
2025-09-17	11.55	11.39	-0.23	-1.98%	11.37	11.56	387942	44353	2.21%
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%