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
2026-08-21	15.50	15.77	0.20	1.28%	15.45	16.00	198808	31376	1.00%
2026-08-20	15.28	15.57	0.24	1.57%	15.26	15.75	149043	23219	0.75%
2026-08-19	15.25	15.33	-0.01	-0.07%	15.18	15.44	147105	22509	0.74%
2026-08-18	15.73	15.34	-0.40	-2.54%	15.18	15.76	211375	32474	1.06%
2026-08-17	15.50	15.74	0.31	2.01%	15.36	15.76	107711	16828	0.54%
2026-08-14	15.61	15.43	-0.18	-1.15%	15.39	15.71	119375	18505	0.60%
2026-08-13	16.02	15.61	-0.38	-2.38%	15.55	16.08	192653	30213	0.97%
2026-08-12	16.02	15.99	-0.02	-0.12%	15.89	16.17	135710	21731	0.68%
2026-08-11	16.40	16.01	-0.54	-3.26%	16.00	16.67	272041	44217	1.37%
2026-08-10	16.86	16.55	0.34	2.10%	16.48	17.13	320975	53761	1.61%
2026-08-07	16.50	16.21	-0.37	-2.23%	16.15	16.66	197028	32123	0.99%
2026-08-06	16.63	16.58	-0.12	-0.72%	16.37	16.99	211744	35134	1.07%
2026-08-05	16.53	16.70	0.18	1.09%	16.38	16.78	144018	23917	0.72%
2026-08-04	16.60	16.52	-0.15	-0.90%	16.33	16.74	116987	19349	0.59%
2026-08-03	16.39	16.67	0.29	1.77%	16.20	16.78	182844	30320	0.92%
2026-07-31	16.63	16.38	-0.40	-2.38%	16.35	16.89	219334	36305	1.10%
2026-07-30	16.58	16.78	0.11	0.66%	16.33	16.79	183649	30460	0.92%
2026-07-29	16.50	16.67	0.06	0.36%	16.41	16.79	171543	28545	0.86%
2026-07-28	16.43	16.61	0.09	0.54%	15.83	16.61	238485	38685	1.20%
2026-07-27	16.27	16.52	0.16	0.98%	16.25	16.55	144386	23735	0.73%
2026-07-24	16.75	16.36	-0.47	-2.79%	16.29	16.90	161522	26586	0.81%
2026-07-23	16.40	16.83	0.31	1.88%	16.33	16.89	191669	32061	0.96%
2026-07-22	16.50	16.52	-0.20	-1.20%	16.00	16.64	232720	37938	1.17%
2026-07-21	15.93	16.72	0.74	4.63%	15.85	16.84	299148	49593	1.51%
2026-07-20	15.61	15.98	0.38	2.44%	15.43	15.98	217325	34270	1.09%
2026-07-17	15.65	15.60	-0.06	-0.38%	15.55	16.08	299591	47436	1.51%
2026-07-16	15.45	15.66	0.06	0.38%	15.36	15.78	156245	24334	0.79%
2026-07-15	15.37	15.60	0.24	1.56%	15.01	15.85	207715	32252	1.05%
2026-07-14	16.00	15.36	-0.62	-3.88%	15.21	16.08	245900	37946	1.24%
2026-07-13	15.92	15.98	-0.02	-0.13%	15.81	16.09	184442	29391	0.93%
2026-07-10	15.80	16.00	0.18	1.14%	15.47	16.20	219162	34809	1.10%
2026-07-09	16.02	15.82	-0.23	-1.43%	15.66	16.27	197017	31436	0.99%
2026-07-08	16.15	16.05	-0.10	-0.62%	15.64	16.26	230987	36812	1.16%
2026-07-07	16.82	16.15	-0.88	-5.17%	16.11	16.91	264445	43349	1.33%
2026-07-06	16.70	17.03	0.32	1.92%	16.61	17.58	388371	66832	1.95%
2026-07-03	16.77	16.71	-0.11	-0.65%	16.47	16.99	368594	61567	1.85%
2026-07-02	17.09	16.82	-0.48	-2.77%	16.67	17.34	393919	66918	1.98%
2026-07-01	16.48	17.30	0.82	4.98%	16.35	17.79	602261	104135	3.03%
2026-06-30	16.60	16.48	-0.17	-1.02%	16.09	16.79	454054	74492	2.28%
2026-06-29	17.30	16.65	-0.72	-4.15%	16.38	17.96	621519	105969	3.13%
2026-06-26	17.36	17.37	-0.06	-0.34%	17.20	17.79	466318	81592	2.35%
2026-06-25	17.14	17.43	0.07	0.40%	17.04	17.87	682787	119308	3.44%
2026-06-24	16.71	17.36	0.56	3.33%	16.51	17.42	702600	120031	3.53%
2026-06-23	17.18	16.80	-0.23	-1.35%	16.71	17.48	806423	136742	4.06%
2026-06-22	15.70	17.03	1.55	10.01%	15.58	17.03	1059132	177289	5.33%
2026-06-18	15.10	15.48	0.63	4.24%	14.64	15.75	756351	116301	3.81%
2026-06-17	15.28	14.85	-0.55	-3.57%	14.76	15.55	341391	51209	1.72%
2026-06-16	15.55	15.40	-0.29	-1.85%	15.25	15.70	294886	45582	1.48%
2026-06-15	15.10	15.69	0.35	2.28%	15.08	15.92	585218	91661	2.94%
2026-06-12	14.53	15.34	0.93	6.45%	14.10	15.34	685970	101626	3.45%
2026-06-11	14.93	14.41	-0.58	-3.87%	14.30	14.99	312306	45286	1.57%
2026-06-10	14.67	14.99	0.17	1.15%	14.61	15.40	410662	62093	2.07%
2026-06-09	14.06	14.82	0.77	5.48%	13.86	14.86	407062	58541	2.05%
2026-06-08	14.36	14.05	0.12	0.86%	13.97	14.70	503555	71739	2.53%
2026-06-05	13.98	13.93	-0.02	-0.14%	13.66	14.20	245434	34288	1.23%
2026-06-04	14.34	13.95	-0.40	-2.79%	13.86	14.34	268822	37635	1.35%
2026-06-03	14.30	14.35	0.00	0.00%	14.23	14.57	183829	26410	0.92%
2026-06-02	14.55	14.35	-0.20	-1.37%	14.00	14.59	191702	27328	0.96%
2026-06-01	14.28	14.55	0.25	1.75%	14.07	14.64	227515	32810	1.14%
2026-05-29	14.50	14.30	-0.19	-1.31%	14.20	14.60	260004	37430	1.31%
2026-05-28	14.74	14.49	-0.23	-1.56%	14.32	14.86	367147	53208	1.85%
2026-05-27	15.34	14.72	-0.61	-3.98%	14.60	15.38	372284	55211	1.87%
2026-05-26	15.19	15.33	0.10	0.66%	14.98	15.49	211178	32051	1.06%
2026-05-25	16.05	15.23	-0.79	-4.93%	15.17	16.06	423482	65250	2.13%
2026-05-22	16.15	16.02	-0.09	-0.56%	15.83	16.20	227505	36289	1.14%
2026-05-21	16.79	16.11	-0.54	-3.24%	16.08	17.11	285990	47301	1.44%
2026-05-20	16.65	16.65	0.01	0.06%	16.34	16.82	252658	41907	1.27%
2026-05-19	17.01	16.64	-0.44	-2.58%	16.46	17.15	288774	48022	1.45%
2026-05-18	17.47	17.08	-0.47	-2.68%	16.85	17.47	401058	68230	2.02%
2026-05-15	17.80	17.55	-0.25	-1.40%	17.40	17.98	259832	45736	1.31%
2026-05-14	18.06	17.80	-0.17	-0.95%	17.75	18.06	288290	51556	1.45%