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
2025-12-16	17.90	17.72	-0.23	-1.28%	17.50	17.94	113845	20091	0.57%
2025-12-15	17.68	17.95	0.15	0.84%	17.65	18.15	122428	22053	0.62%
2025-12-12	17.65	17.80	0.20	1.14%	17.52	17.88	117863	20917	0.59%
2025-12-11	17.90	17.60	-0.29	-1.62%	17.51	17.97	117372	20772	0.59%
2025-12-10	17.78	17.89	0.11	0.62%	17.72	17.95	75994	13567	0.38%
2025-12-09	18.22	17.78	-0.45	-2.47%	17.75	18.24	121031	21671	0.61%
2025-12-08	18.40	18.23	-0.10	-0.55%	17.97	18.46	117534	21380	0.59%
2025-12-05	17.87	18.33	0.43	2.40%	17.84	18.40	118863	21650	0.60%
2025-12-04	18.13	17.90	-0.24	-1.32%	17.84	18.25	81979	14720	0.41%
2025-12-03	18.09	18.14	0.14	0.78%	17.98	18.42	116544	21253	0.59%
2025-12-02	18.19	18.00	-0.25	-1.37%	17.94	18.25	79416	14322	0.40%
2025-12-01	18.30	18.25	-0.11	-0.60%	18.10	18.47	127532	23319	0.64%
2025-11-28	18.18	18.36	0.45	2.51%	18.11	18.85	210406	38990	1.06%
2025-11-27	17.67	17.91	0.23	1.30%	17.61	18.14	100427	17952	0.51%
2025-11-26	17.76	17.68	-0.10	-0.56%	17.62	17.91	113247	20122	0.57%
2025-11-25	17.71	17.78	0.19	1.08%	17.51	17.90	109180	19355	0.55%
2025-11-24	17.65	17.59	0.07	0.40%	17.36	17.78	125834	22101	0.63%
2025-11-21	17.99	17.52	-0.58	-3.20%	17.50	18.09	181467	32208	0.91%
2025-11-20	18.20	18.10	-0.10	-0.55%	18.03	18.50	112340	20517	0.57%
2025-11-19	18.15	18.20	0.04	0.22%	18.06	18.43	101793	18518	0.51%
2025-11-18	18.66	18.16	-0.60	-3.20%	18.05	18.79	193575	35295	0.97%
2025-11-17	18.83	18.76	-0.07	-0.37%	18.65	19.27	140204	26470	0.71%
2025-11-14	19.30	18.83	-0.64	-3.29%	18.80	19.47	205358	39136	1.03%
2025-11-13	19.08	19.47	0.36	1.88%	19.07	19.71	200072	38963	1.01%
2025-11-12	19.29	19.11	-0.21	-1.09%	18.94	19.30	120838	23106	0.61%
2025-11-11	19.21	19.32	0.01	0.05%	19.08	19.47	165119	31883	0.83%
2025-11-10	18.80	19.31	0.76	4.10%	18.78	19.50	422343	81376	2.12%
2025-11-07	17.80	18.55	0.65	3.63%	17.72	18.84	312120	57646	1.57%
2025-11-06	17.58	17.90	0.36	2.05%	17.52	18.07	172334	30773	0.87%
2025-11-05	17.40	17.54	0.04	0.23%	17.20	17.75	191321	33532	0.96%
2025-11-04	18.26	17.50	-0.76	-4.16%	17.40	18.29	314384	55768	1.58%
2025-11-03	18.44	18.26	-0.15	-0.81%	18.11	18.51	163662	29834	0.82%
2025-10-31	18.57	18.41	-0.16	-0.86%	18.40	18.75	158064	29263	0.80%
2025-10-30	18.61	18.57	-0.18	-0.96%	18.45	18.76	130260	24235	0.66%
2025-10-29	18.16	18.75	0.55	3.02%	17.99	18.80	308689	56868	1.55%
2025-10-28	18.62	18.20	-0.94	-4.91%	18.07	19.13	508528	94173	2.56%
2025-10-27	19.40	19.14	-0.33	-1.69%	19.08	19.57	234456	45234	1.18%
2025-10-24	19.45	19.47	0.00	0.00%	19.30	19.83	135589	26442	0.68%
2025-10-23	18.81	19.47	0.61	3.23%	18.80	19.51	206521	39696	1.04%
2025-10-22	19.41	18.86	-0.65	-3.33%	18.82	19.59	183136	34848	0.92%
2025-10-21	19.14	19.51	0.38	1.99%	18.98	19.53	148952	28778	0.75%
2025-10-20	19.52	19.13	-0.39	-2.00%	18.96	19.58	232317	44584	1.17%
2025-10-17	19.91	19.52	0.07	0.36%	19.40	20.23	357227	70941	1.80%
2025-10-16	19.68	19.45	-0.23	-1.17%	19.33	19.77	143403	27918	0.72%
2025-10-15	19.46	19.68	0.15	0.77%	19.46	19.88	187906	37030	0.95%
2025-10-14	20.20	19.53	-0.40	-2.01%	19.33	20.34	312266	61755	1.57%
2025-10-13	19.80	19.93	-0.38	-1.87%	19.56	20.24	299421	59585	1.51%
2025-10-10	19.78	20.31	0.41	2.06%	19.67	20.58	387675	78788	1.95%
2025-10-09	19.59	19.90	0.44	2.26%	19.08	19.95	308492	60500	1.55%
2025-09-30	19.14	19.46	0.26	1.35%	19.10	19.58	196783	38191	0.99%
2025-09-29	19.22	19.20	0.07	0.37%	18.72	19.33	225970	42860	1.14%
2025-09-26	18.97	19.13	0.09	0.47%	18.93	19.39	164514	31590	0.83%
2025-09-25	19.00	19.04	-0.01	-0.05%	18.85	19.30	198388	37835	1.00%
2025-09-24	18.39	19.05	0.54	2.92%	18.36	19.09	203396	38046	1.02%
2025-09-23	19.17	18.51	-0.78	-4.04%	18.39	19.26	286573	53549	1.44%
2025-09-22	19.59	19.29	-0.30	-1.53%	19.12	19.64	209517	40370	1.05%
2025-09-19	19.17	19.59	0.38	1.98%	19.07	19.98	320689	62973	1.61%
2025-09-18	19.50	19.21	-0.30	-1.54%	19.03	19.70	290542	56305	1.46%
2025-09-17	19.43	19.51	-0.04	-0.20%	19.25	19.54	196950	38192	0.99%
2025-09-16	19.60	19.55	-0.07	-0.36%	18.97	19.85	398140	76958	2.00%
2025-09-15	18.98	19.62	0.95	5.09%	18.98	19.98	667337	131404	3.36%
2025-09-12	18.55	18.67	0.12	0.65%	18.22	18.96	299374	55640	1.51%
2025-09-11	18.40	18.55	0.07	0.38%	18.32	18.56	222326	41038	1.12%
2025-09-10	18.67	18.48	-0.31	-1.65%	18.12	18.70	298132	54947	1.50%
2025-09-09	18.73	18.79	-0.54	-2.79%	18.69	19.36	469785	89122	2.36%
2025-09-08	18.75	19.33	0.61	3.26%	18.70	19.39	381821	72997	1.92%