盘龙药业 (002864) - 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
2026-06-18	26.82	26.34	-0.47	-1.75%	26.20	26.95	17728	4701	2.41%
2026-06-17	27.50	26.81	-0.78	-2.83%	26.74	27.57	14278	3854	1.94%
2026-06-16	27.51	27.59	0.08	0.29%	26.90	27.84	16493	4516	2.24%
2026-06-15	27.15	27.51	0.34	1.25%	26.98	27.51	16212	4417	2.20%
2026-06-12	27.04	27.17	0.12	0.44%	26.91	27.35	12956	3516	1.76%
2026-06-11	27.41	27.05	-0.38	-1.39%	26.66	27.58	12270	3303	1.67%
2026-06-10	27.87	27.43	-0.48	-1.72%	27.29	27.91	9754	2680	1.32%
2026-06-09	28.10	27.91	-0.25	-0.89%	27.77	28.29	10244	2863	1.39%
2026-06-08	27.96	28.16	0.23	0.82%	27.62	28.81	17882	5047	2.43%
2026-06-05	27.90	27.93	0.03	0.11%	27.74	28.29	12021	3362	1.63%
2026-06-04	28.46	27.90	-0.56	-1.97%	27.90	28.70	11761	3316	1.60%
2026-06-03	29.06	28.46	-0.59	-2.03%	28.28	29.14	16313	4653	2.21%
2026-06-02	29.32	29.05	-0.28	-0.95%	28.96	29.79	12396	3619	1.68%
2026-06-01	28.75	29.33	0.55	1.91%	28.43	29.33	14479	4206	1.97%
2026-05-29	28.64	28.78	0.13	0.45%	28.43	29.14	14666	4220	1.99%
2026-05-28	28.44	28.65	0.20	0.70%	28.05	28.92	16197	4631	2.20%
2026-05-27	28.55	28.45	-0.11	-0.39%	28.00	28.72	17138	4864	2.33%
2026-05-26	29.10	28.56	-0.55	-1.89%	28.30	29.10	17312	4950	2.35%
2026-05-25	29.29	29.11	-0.21	-0.72%	28.36	29.55	28575	8257	3.88%
2026-05-22	29.26	29.32	0.09	0.31%	28.86	29.58	14590	4255	1.98%
2026-05-21	30.18	29.23	-0.96	-3.18%	29.20	30.47	23175	6913	3.15%
2026-05-20	30.40	30.19	-0.30	-0.98%	29.92	30.64	15267	4607	2.07%
2026-05-19	30.56	30.49	0.01	0.03%	30.27	30.97	13787	4213	1.87%
2026-05-18	30.53	30.48	-0.27	-0.88%	30.23	30.88	17940	5475	2.43%
2026-05-15	30.96	30.75	-0.23	-0.74%	30.42	31.10	17365	5338	2.36%
2026-05-14	31.42	30.98	-0.63	-1.99%	30.96	31.57	23454	7311	3.18%
2026-05-13	31.31	31.61	0.91	2.96%	31.27	32.05	41093	12979	5.58%
2026-05-12	31.62	30.70	-0.92	-2.91%	30.56	31.62	30944	9562	4.20%
2026-05-11	31.36	31.62	0.26	0.83%	31.05	31.98	32138	10155	4.36%
2026-05-08	30.71	31.36	0.66	2.15%	30.50	31.80	42569	13327	5.78%
2026-05-07	30.31	30.70	0.40	1.32%	30.14	30.78	22902	6981	3.11%
2026-05-06	30.38	30.30	0.06	0.20%	30.10	30.43	18360	5557	2.49%
2026-04-30	30.30	30.24	-0.07	-0.23%	30.13	30.50	15902	4821	2.16%
2026-04-29	29.51	30.31	0.71	2.40%	29.43	30.41	28641	8616	3.89%
2026-04-28	30.00	29.60	-0.73	-2.41%	29.41	30.16	34180	10157	4.64%
2026-04-27	30.24	30.33	0.14	0.46%	29.72	30.42	24493	7362	3.30%
2026-04-24	30.18	30.19	-0.07	-0.23%	29.95	30.32	17090	5146	2.30%
2026-04-23	30.30	30.26	-0.24	-0.79%	30.11	30.56	21841	6608	2.94%
2026-04-22	30.83	30.50	-0.44	-1.42%	30.19	30.90	35869	10908	4.83%
2026-04-21	31.42	30.94	-0.56	-1.78%	30.66	31.65	38756	12005	5.22%
2026-04-20	31.70	31.50	-0.31	-0.97%	31.37	31.83	26500	8342	3.57%
2026-04-17	32.32	31.81	-0.61	-1.88%	31.65	32.34	26884	8547	3.62%
2026-04-16	32.26	32.42	0.14	0.43%	31.75	32.45	26108	8385	3.52%
2026-04-15	32.30	32.28	0.35	1.10%	31.73	32.45	34288	11040	4.62%
2026-04-14	32.04	31.93	-0.07	-0.22%	31.50	32.19	24032	7628	3.24%
2026-04-13	32.90	32.00	-0.94	-2.85%	31.70	32.90	33464	10723	4.51%
2026-04-10	33.00	32.94	0.02	0.06%	32.82	33.50	25896	8578	3.49%
2026-04-09	34.00	32.92	-1.24	-3.63%	32.68	34.50	41631	13925	5.61%
2026-04-08	34.00	34.16	0.51	1.52%	33.71	34.50	31602	10750	4.26%
2026-04-07	33.45	33.65	0.36	1.08%	32.00	34.08	37439	12475	5.05%
2026-04-03	34.06	33.29	-0.89	-2.60%	33.18	34.71	35738	12062	4.82%
2026-04-02	34.39	34.18	-0.21	-0.61%	33.90	34.66	34647	11878	4.67%
2026-04-01	33.89	34.39	1.00	2.99%	33.43	34.59	43743	14944	5.90%
2026-03-31	34.00	33.39	-0.58	-1.71%	33.35	34.43	35122	11891	4.73%
2026-03-30	32.98	33.97	0.85	2.57%	32.61	34.56	43870	14903	5.91%
2026-03-27	32.03	33.12	0.64	1.97%	31.66	33.20	28028	9238	3.78%
2026-03-26	32.46	32.48	-0.07	-0.22%	32.36	33.52	27848	9151	3.75%
2026-03-25	32.36	32.55	0.21	0.65%	32.05	32.69	24990	8095	3.37%
2026-03-24	31.94	32.34	1.00	3.19%	31.70	32.43	42483	13611	5.73%
2026-03-23	33.54	31.34	-2.66	-7.82%	31.16	33.54	59854	19167	8.07%
2026-03-20	33.88	34.00	0.26	0.77%	33.88	34.97	48577	16721	6.55%
2026-03-19	34.34	33.74	-0.53	-1.55%	33.51	34.69	31168	10593	4.20%
2026-03-18	33.32	34.27	0.93	2.79%	33.10	34.27	28770	9716	3.88%
2026-03-17	33.89	33.34	-0.51	-1.51%	33.34	33.98	21438	7220	2.89%
2026-03-16	33.37	33.85	0.44	1.32%	33.35	34.09	24540	8301	3.31%