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
2025-09-15	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%
2025-09-05	18.47	18.72	0.23	1.24%	18.40	18.78	248364	46373	1.25%
2025-09-04	18.27	18.49	0.16	0.87%	18.10	18.58	267073	49011	1.34%
2025-09-03	18.45	18.33	0.00	0.00%	18.15	18.57	196739	36073	0.99%
2025-09-02	18.83	18.33	-0.49	-2.60%	18.13	18.83	222926	41039	1.12%
2025-09-01	18.78	18.82	0.23	1.24%	18.50	18.95	259099	48674	1.30%
2025-08-29	18.54	18.59	0.13	0.70%	18.42	18.87	327485	60972	1.65%
2025-08-28	18.57	18.46	-0.13	-0.70%	18.02	18.72	329346	60507	1.66%
2025-08-27	19.13	18.59	-0.64	-3.33%	18.59	19.21	354684	67078	1.78%
2025-08-26	18.70	19.23	0.60	3.22%	18.52	19.63	485194	93017	2.44%
2025-08-25	18.39	18.63	0.29	1.58%	18.19	18.77	338988	62820	1.71%
2025-08-22	18.47	18.34	0.11	0.60%	18.14	18.49	270791	49508	1.36%
2025-08-21	17.88	18.23	0.34	1.90%	17.80	18.33	376474	68267	1.89%
2025-08-20	17.51	17.89	0.38	2.17%	17.41	17.95	268847	47789	1.35%
2025-08-19	17.66	17.51	-0.14	-0.79%	17.41	17.90	200602	35179	1.01%
2025-08-18	17.68	17.65	0.02	0.11%	17.53	17.85	185800	32879	0.93%
2025-08-15	17.30	17.63	0.33	1.91%	17.27	17.69	141956	24922	0.71%
2025-08-14	17.54	17.30	-0.24	-1.37%	17.25	17.60	128022	22310	0.64%
2025-08-13	17.79	17.54	-0.20	-1.13%	17.46	17.80	167288	29451	0.84%
2025-08-12	17.58	17.74	0.09	0.51%	17.50	17.96	195035	34641	0.98%
2025-08-11	17.57	17.65	0.29	1.67%	17.34	17.68	196045	34482	0.99%
2025-08-08	17.48	17.36	-0.05	-0.29%	17.33	17.54	69451	12064	0.35%
2025-08-07	17.51	17.41	-0.11	-0.63%	17.30	17.57	84701	14744	0.43%
2025-08-06	17.40	17.52	0.11	0.63%	17.33	17.57	103780	18134	0.52%
2025-08-05	17.15	17.41	0.31	1.81%	17.13	17.42	146716	25405	0.74%
2025-08-04	17.09	17.10	-0.10	-0.58%	17.00	17.16	96285	16433	0.48%
2025-08-01	17.11	17.20	0.15	0.88%	17.05	17.23	129826	22287	0.65%
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%