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
2026-07-03	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%
2026-05-13	17.55	17.97	0.42	2.39%	17.43	18.19	436888	78084	2.20%
2026-05-12	17.02	17.55	0.53	3.11%	16.90	17.60	473281	82117	2.38%
2026-05-11	16.69	17.02	0.36	2.16%	16.69	17.22	382186	65045	1.92%
2026-05-08	16.44	16.66	0.15	0.91%	16.41	16.70	273996	45313	1.38%
2026-05-07	17.15	16.51	-0.45	-2.65%	16.33	17.17	448189	74388	2.25%
2026-05-06	16.86	16.96	0.05	0.30%	16.55	16.98	259594	43536	1.31%
2026-04-30	17.15	16.91	-0.19	-1.11%	16.78	17.39	279332	47390	1.41%
2026-04-29	16.75	17.10	0.32	1.91%	16.63	17.16	313097	53021	1.58%
2026-04-28	16.96	16.78	-1.02	-5.73%	16.52	17.15	710795	119062	3.58%
2026-04-27	17.51	17.80	0.21	1.19%	17.50	18.04	246506	43929	1.24%
2026-04-24	17.49	17.59	0.06	0.34%	17.41	17.69	180624	31716	0.91%
2026-04-23	17.82	17.53	-0.33	-1.85%	17.47	17.90	241111	42430	1.21%
2026-04-22	17.92	17.86	0.15	0.85%	17.81	18.15	260121	46702	1.31%
2026-04-21	17.65	17.71	0.04	0.23%	17.22	17.87	211518	37195	1.06%
2026-04-20	17.68	17.67	-0.02	-0.11%	17.55	17.93	206222	36443	1.04%
2026-04-17	17.89	17.69	-0.21	-1.17%	17.62	17.96	192085	34109	0.97%
2026-04-16	17.66	17.90	0.27	1.53%	17.63	17.99	246681	44016	1.24%
2026-04-15	17.88	17.63	-0.14	-0.79%	17.48	17.95	181481	32033	0.91%
2026-04-14	17.66	17.77	0.26	1.48%	17.33	17.85	172955	30398	0.87%
2026-04-13	17.59	17.51	-0.21	-1.19%	17.33	17.68	190272	33271	0.96%
2026-04-10	17.65	17.72	0.10	0.57%	17.58	17.99	154240	27449	0.78%
2026-04-09	17.85	17.62	-0.36	-2.00%	17.61	17.86	145825	25805	0.73%
2026-04-08	17.70	17.98	0.54	3.10%	17.57	18.03	267491	47849	1.35%
2026-04-07	17.09	17.44	0.33	1.93%	17.09	17.48	145391	25257	0.73%
2026-04-03	17.12	17.11	0.04	0.23%	17.02	17.32	141699	24316	0.71%
2026-04-02	17.55	17.07	-0.52	-2.96%	16.94	17.55	328774	56227	1.65%
2026-04-01	17.75	17.59	0.18	1.03%	17.48	17.84	207103	36498	1.04%
2026-03-31	17.66	17.41	-0.25	-1.42%	17.40	17.78	162267	28474	0.82%
2026-03-30	17.60	17.66	0.03	0.17%	17.50	17.94	217255	38376	1.09%