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
2026-04-30	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%
2026-03-13	33.20	33.41	0.11	0.33%	32.93	33.93	25762	8644	3.47%
2026-03-12	34.00	33.30	-0.65	-1.91%	33.26	34.00	24349	8161	3.28%
2026-03-11	34.39	33.95	-0.44	-1.28%	33.88	34.55	22632	7714	3.05%
2026-03-10	34.20	34.39	0.51	1.51%	33.95	34.60	23153	7961	3.12%
2026-03-09	34.00	33.88	-0.33	-0.96%	33.31	34.09	25891	8730	3.49%
2026-03-06	33.53	34.21	0.51	1.51%	33.33	34.31	25198	8587	3.40%
2026-03-05	33.79	33.70	0.21	0.63%	33.42	34.03	25623	8648	3.45%
2026-03-04	33.50	33.49	-0.10	-0.30%	33.10	33.96	31936	10708	4.30%
2026-03-03	35.17	33.59	-1.63	-4.63%	33.50	35.49	46051	15833	6.21%
2026-03-02	36.00	35.22	-1.46	-3.98%	34.89	36.28	56289	19913	7.59%
2026-02-27	37.50	36.68	-0.99	-2.63%	36.63	37.78	43629	16083	5.88%
2026-02-26	37.59	37.67	0.06	0.16%	37.30	38.21	44531	16772	6.00%
2026-02-25	37.85	37.61	-0.25	-0.66%	37.43	38.18	36702	13827	4.95%
2026-02-24	37.98	37.86	0.33	0.88%	37.23	38.03	49058	18499	6.61%
2026-02-13	36.91	37.53	1.17	3.22%	36.46	38.82	92697	35105	12.49%
2026-02-12	35.90	36.36	0.48	1.34%	35.68	36.98	62480	22747	8.42%
2026-02-11	37.01	35.88	-1.44	-3.86%	35.87	37.20	70410	25606	9.49%
2026-02-10	36.45	37.32	0.61	1.66%	36.24	38.64	102334	38578	13.79%
2026-02-09	36.50	36.71	-0.54	-1.45%	36.21	37.45	117820	43185	15.88%
2026-02-06	40.11	37.25	0.79	2.17%	37.18	40.11	195157	75502	26.30%
2026-02-05	35.41	36.46	1.08	3.05%	35.23	36.90	74103	26932	9.99%
2026-02-04	35.13	35.38	0.03	0.08%	34.58	35.38	26443	9271	3.56%
2026-02-03	35.50	35.35	0.10	0.28%	34.96	36.00	28558	10080	3.85%
2026-02-02	36.02	35.25	-0.80	-2.22%	35.16	36.41	39569	14172	5.33%
2026-01-30	34.63	36.05	1.42	4.10%	34.60	36.80	72689	26089	9.80%
2026-01-29	34.77	34.63	-0.16	-0.46%	34.11	35.26	34926	12138	4.71%
2026-01-28	35.69	34.79	-1.26	-3.50%	34.70	36.05	49688	17443	6.70%
2026-01-27	36.92	36.05	-1.06	-2.86%	35.39	37.00	58127	20871	7.83%
2026-01-26	36.99	37.11	0.00	0.00%	36.72	37.75	62306	23256	8.40%