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
2025-07-31	17.42	17.05	-0.46	-2.63%	16.91	17.50	210410	36050	1.06%
2025-07-30	17.26	17.51	0.25	1.45%	17.25	17.88	246341	43362	1.24%
2025-07-29	17.26	17.26	-0.06	-0.35%	17.11	17.38	142258	24473	0.72%
2025-07-28	17.39	17.32	-0.21	-1.20%	17.20	17.49	166640	28850	0.84%
2025-07-25	17.56	17.53	0.05	0.29%	17.47	17.87	271957	47994	1.37%
2025-07-24	17.12	17.48	0.41	2.40%	17.10	17.50	225576	39151	1.13%
2025-07-23	17.30	17.07	-0.19	-1.10%	17.05	17.50	193627	33331	0.97%
2025-07-22	17.12	17.26	0.13	0.76%	16.97	17.27	228748	39200	1.15%
2025-07-21	16.57	17.13	0.61	3.69%	16.55	17.22	379169	64185	1.91%
2025-07-18	16.28	16.52	0.27	1.66%	16.26	16.61	201391	33182	1.01%
2025-07-17	16.21	16.25	0.04	0.25%	16.19	16.26	103304	16759	0.52%
2025-07-16	16.26	16.21	-0.06	-0.37%	16.15	16.34	132421	21458	0.67%
2025-07-15	16.50	16.27	-0.20	-1.21%	16.26	16.77	180211	29645	0.91%
2025-07-14	16.65	16.47	-0.19	-1.14%	16.46	16.69	102970	17045	0.52%
2025-07-11	16.59	16.66	0.07	0.42%	16.56	16.78	112767	18810	0.57%
2025-07-10	16.56	16.59	0.03	0.18%	16.53	16.63	71722	11894	0.36%
2025-07-09	16.63	16.56	-0.07	-0.42%	16.52	16.85	114557	19066	0.58%
2025-07-08	16.39	16.63	0.24	1.46%	16.38	16.65	107857	17823	0.54%
2025-07-07	16.49	16.39	-0.06	-0.36%	16.35	16.59	93344	15348	0.47%
2025-07-04	16.63	16.45	-0.15	-0.90%	16.41	16.67	120749	19929	0.61%
2025-07-03	16.51	16.60	0.09	0.55%	16.44	16.74	149834	24887	0.75%
2025-07-02	16.35	16.51	0.18	1.10%	16.27	16.52	183688	30167	0.92%
2025-07-01	16.22	16.33	0.12	0.74%	16.17	16.40	139817	22766	0.70%
2025-06-30	16.08	16.21	0.11	0.68%	16.03	16.21	110610	17821	0.56%
2025-06-27	16.17	16.10	-0.05	-0.31%	16.09	16.30	143507	23208	0.72%
2025-06-26	16.29	16.15	-0.14	-0.86%	16.11	16.37	115104	18702	0.58%
2025-06-25	16.26	16.29	0.07	0.43%	16.16	16.29	76209	12377	0.38%
2025-06-24	16.03	16.22	0.21	1.31%	16.01	16.23	89909	14526	0.45%
2025-06-23	15.84	16.01	0.03	0.19%	15.82	16.05	74639	11917	0.38%
2025-06-20	16.00	15.98	-0.08	-0.50%	15.98	16.10	60442	9690	0.30%
2025-06-19	16.18	16.06	-0.13	-0.80%	16.01	16.28	78403	12614	0.39%
2025-06-18	16.30	16.19	-0.11	-0.67%	16.17	16.34	74590	12100	0.38%
2025-06-17	16.37	16.30	-0.05	-0.31%	16.28	16.39	57598	9399	0.29%
2025-06-16	16.31	16.35	-0.05	-0.30%	16.28	16.39	77010	12575	0.39%
2025-06-13	16.37	16.40	-0.02	-0.12%	16.27	16.49	95313	15609	0.48%
2025-06-12	16.40	16.42	0.04	0.24%	16.27	16.43	76212	12474	0.38%
2025-06-11	16.33	16.38	0.08	0.49%	16.25	16.41	106746	17473	0.54%
2025-06-10	16.78	16.80	0.01	0.06%	16.62	16.85	121316	20336	0.61%
2025-06-09	16.77	16.79	0.26	1.57%	16.66	16.83	106225	17790	0.53%
2025-06-06	16.46	16.53	0.07	0.43%	16.42	16.61	82802	13696	0.42%
2025-06-05	16.56	16.46	-0.09	-0.54%	16.43	16.57	78948	13008	0.40%
2025-06-04	16.48	16.55	0.09	0.55%	16.46	16.58	56832	9395	0.29%
2025-06-03	16.42	16.46	-0.07	-0.42%	16.35	16.55	84390	13853	0.42%
2025-05-30	16.76	16.53	-0.23	-1.37%	16.53	16.82	86816	14465	0.44%
2025-05-29	16.48	16.76	0.28	1.70%	16.31	16.79	147304	24474	0.74%
2025-05-28	16.10	16.48	0.38	2.36%	16.07	16.50	158055	25821	0.80%
2025-05-27	16.14	16.10	-0.04	-0.25%	15.99	16.14	99979	16024	0.50%
2025-05-26	16.42	16.14	-0.29	-1.77%	16.02	16.42	187053	30232	0.94%
2025-05-23	16.42	16.43	0.00	0.00%	16.40	16.56	69756	11495	0.35%
2025-05-22	16.62	16.43	-0.23	-1.38%	16.42	16.63	86758	14306	0.44%
2025-05-21	16.58	16.66	0.07	0.42%	16.57	16.73	81839	13633	0.41%
2025-05-20	16.63	16.59	-0.02	-0.12%	16.48	16.64	91034	15072	0.46%
2025-05-19	16.70	16.61	-0.17	-1.01%	16.52	16.74	75397	12513	0.38%
2025-05-16	16.79	16.78	-0.02	-0.12%	16.68	16.88	85952	14385	0.43%
2025-05-15	16.91	16.80	-0.12	-0.71%	16.80	16.98	80093	13531	0.40%
2025-05-14	16.88	16.92	0.03	0.18%	16.75	16.97	104035	17583	0.52%
2025-05-13	17.00	16.89	0.01	0.06%	16.85	17.06	92335	15622	0.46%
2025-05-12	16.86	16.88	0.15	0.90%	16.76	16.88	75508	12711	0.38%
2025-05-09	16.85	16.73	-0.12	-0.71%	16.67	16.86	68876	11534	0.35%
2025-05-08	16.80	16.85	0.01	0.06%	16.71	16.87	77107	12965	0.39%
2025-05-07	17.00	16.84	-0.02	-0.12%	16.74	17.06	95814	16136	0.48%
2025-05-06	16.59	16.86	0.32	1.93%	16.56	16.96	155052	26019	0.78%
2025-04-30	16.48	16.54	0.07	0.43%	16.44	16.64	86037	14212	0.43%
2025-04-29	16.45	16.47	0.02	0.12%	16.36	16.63	79540	13114	0.40%
2025-04-28	16.38	16.45	0.03	0.18%	16.20	16.50	126944	20760	0.64%
2025-04-25	16.37	16.42	0.03	0.18%	16.28	16.62	149440	24627	0.75%
2025-04-24	16.22	16.39	-0.47	-2.79%	16.01	16.49	289064	47018	1.45%
2025-04-23	16.76	16.86	0.17	1.02%	16.61	16.86	106038	17784	0.53%