龙佰集团 (002601) - 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	17.83	17.53	-0.42	-2.34%	17.44	17.85	167054	29397	0.84%
2025-04-02	17.94	17.95	0.00	0.00%	17.90	18.08	63097	11334	0.32%
2025-04-01	17.89	17.95	0.15	0.84%	17.81	18.04	92707	16625	0.47%
2025-03-31	17.99	17.80	-0.29	-1.60%	17.72	18.16	152624	27304	0.77%
2025-03-28	18.66	18.09	-0.60	-3.21%	18.02	18.68	225381	41132	1.13%
2025-03-27	18.69	18.69	0.08	0.43%	18.56	18.83	175390	32787	0.88%
2025-03-26	18.84	18.61	-0.12	-0.64%	18.55	19.02	242141	45487	1.22%
2025-03-25	18.51	18.73	0.23	1.24%	18.40	18.84	246378	45948	1.24%
2025-03-24	18.23	18.50	0.32	1.76%	18.20	18.70	247440	45660	1.24%
2025-03-21	18.24	18.18	-0.07	-0.38%	17.91	18.36	190951	34610	0.96%
2025-03-20	18.45	18.25	-0.14	-0.76%	18.20	18.59	124628	22825	0.63%
2025-03-19	18.56	18.39	-0.22	-1.18%	18.34	18.65	155289	28603	0.78%
2025-03-18	18.71	18.61	-0.11	-0.59%	18.55	18.83	144660	26960	0.73%
2025-03-17	18.65	18.72	0.12	0.65%	18.50	18.84	185927	34745	0.93%
2025-03-14	18.58	18.60	0.07	0.38%	18.49	18.81	211476	39339	1.06%
2025-03-13	18.65	18.53	-0.14	-0.75%	18.36	18.78	186614	34569	0.94%
2025-03-12	19.04	18.67	-0.35	-1.84%	18.59	19.05	237323	44395	1.19%
2025-03-11	18.63	19.02	0.25	1.33%	18.56	19.10	268615	50721	1.35%
2025-03-10	18.84	18.77	0.19	1.02%	18.51	18.88	313715	58654	1.58%
2025-03-07	17.88	18.58	0.70	3.91%	17.83	18.76	532168	98216	2.68%
2025-03-06	18.01	17.88	-0.11	-0.61%	17.82	18.09	191622	34291	0.96%
2025-03-05	18.18	17.99	-0.24	-1.32%	17.95	18.25	142840	25744	0.72%
2025-03-04	18.11	18.23	0.00	0.00%	17.84	18.26	232600	42034	1.17%
2025-03-03	17.70	18.23	0.62	3.52%	17.68	18.48	370534	67541	1.86%
2025-02-28	17.69	17.61	-0.10	-0.56%	17.55	17.95	136264	24202	0.69%
2025-02-27	17.67	17.71	0.04	0.23%	17.50	17.74	113950	20079	0.57%
2025-02-26	17.42	17.67	0.25	1.44%	17.42	17.74	111585	19622	0.56%
2025-02-25	17.72	17.42	-0.36	-2.02%	17.37	17.74	145662	25559	0.73%
2025-02-24	17.80	17.78	0.01	0.06%	17.74	18.02	124943	22308	0.63%
2025-02-21	17.91	17.77	-0.15	-0.84%	17.61	18.01	155895	27737	0.78%
2025-02-20	17.83	17.92	0.07	0.39%	17.77	18.09	113786	20450	0.57%
2025-02-19	17.85	17.85	-0.02	-0.11%	17.66	17.94	123021	21881	0.62%
2025-02-18	17.85	17.87	0.03	0.17%	17.80	18.14	163367	29375	0.82%
2025-02-17	17.94	17.84	-0.19	-1.05%	17.65	18.00	161342	28644	0.81%
2025-02-14	18.03	18.03	0.08	0.45%	17.92	18.06	91866	16524	0.46%
2025-02-13	18.11	17.95	-0.17	-0.94%	17.94	18.17	92594	16693	0.47%
2025-02-12	17.98	18.12	0.02	0.11%	17.96	18.20	96404	17431	0.48%
2025-02-11	18.04	18.10	0.11	0.61%	17.93	18.17	107537	19412	0.54%
2025-02-10	18.08	17.99	-0.04	-0.22%	17.93	18.19	117745	21199	0.59%
2025-02-07	17.75	18.03	0.24	1.35%	17.62	18.18	182891	32858	0.92%
2025-02-06	17.79	17.79	-0.05	-0.28%	17.46	17.87	207684	36607	1.04%
2025-02-05	18.09	17.84	-0.30	-1.65%	17.77	18.17	137847	24625	0.69%
2025-01-27	17.94	18.14	0.27	1.51%	17.94	18.34	216202	39344	1.09%
2025-01-24	17.50	17.87	0.28	1.59%	17.45	17.90	189702	33774	0.95%
2025-01-23	17.44	17.59	0.33	1.91%	17.26	17.65	191029	33432	0.96%
2025-01-22	17.36	17.26	-0.17	-0.98%	17.12	17.43	88929	15330	0.45%
2025-01-21	17.53	17.43	-0.01	-0.06%	17.24	17.57	89760	15636	0.45%
2025-01-20	17.67	17.44	-0.13	-0.74%	17.41	17.70	106034	18603	0.53%
2025-01-17	17.40	17.57	0.19	1.09%	17.32	17.63	127860	22420	0.64%
2025-01-16	17.07	17.38	0.38	2.24%	17.06	17.49	171678	29705	0.86%
2025-01-15	16.98	17.00	0.02	0.12%	16.83	17.05	91562	15530	0.46%
2025-01-14	16.66	16.98	0.31	1.86%	16.60	16.98	128057	21579	0.64%
2025-01-13	16.36	16.67	0.18	1.09%	16.32	16.78	110798	18426	0.56%
2025-01-10	16.63	16.49	-0.20	-1.20%	16.48	16.74	135419	22416	0.68%
2025-01-09	16.81	16.69	-0.13	-0.77%	16.66	16.99	136956	23028	0.69%
2025-01-08	17.27	16.82	-0.49	-2.83%	16.53	17.29	267423	44932	1.34%
2025-01-07	17.29	17.31	0.00	0.00%	17.06	17.45	144139	24845	0.72%
2025-01-06	17.14	17.31	0.13	0.76%	17.07	17.53	154524	26757	0.78%
2025-01-03	17.30	17.18	0.00	0.00%	17.15	17.69	264367	46041	1.33%
2025-01-02	17.60	17.18	-0.49	-2.77%	17.02	17.80	220050	38408	1.11%
2024-12-31	17.64	17.67	0.06	0.34%	17.45	17.75	196768	34622	0.99%
2024-12-30	17.47	17.61	0.10	0.57%	17.42	17.78	139776	24648	0.70%
2024-12-27	17.28	17.51	0.26	1.51%	16.91	17.57	227232	39312	1.14%
2024-12-26	17.28	17.25	0.01	0.06%	17.15	17.30	116957	20139	0.59%