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
2025-08-01	31.05	31.47	0.34	1.09%	30.92	32.06	100289	31709	13.56%
2025-07-31	30.66	31.13	0.33	1.07%	30.53	32.05	99692	31175	13.47%
2025-07-30	30.69	30.80	-0.16	-0.52%	30.31	31.35	60620	18707	8.19%
2025-07-29	30.15	30.96	0.81	2.69%	29.82	31.54	86799	26679	11.73%
2025-07-28	29.83	30.15	0.32	1.07%	29.75	30.41	39670	11943	5.36%
2025-07-25	29.63	29.83	0.22	0.74%	29.52	30.13	43684	13044	5.90%
2025-07-24	29.25	29.61	0.49	1.68%	29.24	29.90	31236	9218	4.22%
2025-07-23	29.40	29.12	-0.45	-1.52%	29.07	29.56	36263	10633	4.90%
2025-07-22	29.78	29.57	-0.21	-0.71%	29.42	29.96	30145	8940	4.07%
2025-07-21	29.69	29.78	0.09	0.30%	29.43	29.79	28404	8420	3.84%
2025-07-18	29.89	29.69	-0.12	-0.40%	29.37	29.90	30026	8876	4.06%
2025-07-17	29.37	29.81	0.29	0.98%	29.37	30.00	43737	13020	5.91%
2025-07-16	29.12	29.52	0.39	1.34%	28.96	29.57	33330	9769	4.51%
2025-07-15	29.72	29.13	-0.41	-1.39%	28.85	29.73	29926	8721	4.04%
2025-07-14	29.25	29.54	0.34	1.16%	29.20	29.80	38931	11482	5.26%
2025-07-11	29.05	29.20	0.16	0.55%	28.70	29.31	30054	8729	4.06%
2025-07-10	28.95	29.04	0.01	0.03%	28.82	29.19	21437	6223	2.90%
2025-07-09	29.10	29.03	-0.01	-0.03%	28.87	29.47	26868	7824	3.63%
2025-07-08	28.81	29.04	0.27	0.94%	28.74	29.20	23481	6800	3.17%
2025-07-07	28.88	28.77	-0.09	-0.31%	28.65	29.13	17343	5001	2.34%
2025-07-04	28.95	28.86	-0.11	-0.38%	28.60	29.15	22406	6456	3.03%
2025-07-03	28.70	28.97	0.40	1.40%	28.50	29.10	36691	10615	4.96%
2025-07-02	28.69	28.57	0.13	0.46%	28.43	29.26	44129	12713	5.96%
2025-07-01	28.40	28.44	0.17	0.60%	28.14	28.58	26253	7450	3.55%
2025-06-30	28.30	28.27	0.16	0.57%	27.91	28.35	22191	6252	3.00%
2025-06-27	27.95	28.11	0.30	1.08%	27.76	28.26	25525	7161	3.45%
2025-06-26	28.03	27.81	-0.29	-1.03%	27.70	28.03	18428	5133	2.49%
2025-06-25	28.00	28.10	0.00	0.00%	27.82	28.22	21551	6038	2.91%
2025-06-24	28.00	28.10	0.23	0.83%	27.75	28.27	25851	7256	3.49%
2025-06-23	26.81	27.87	0.47	1.72%	26.70	27.88	37614	10292	5.08%
2025-06-20	26.92	27.40	0.48	1.78%	26.92	28.37	53417	14798	7.22%
2025-06-19	27.52	26.92	-0.71	-2.57%	26.85	27.76	29348	7984	3.97%
2025-06-18	27.94	27.63	-0.37	-1.32%	27.56	27.99	21454	5936	2.90%
2025-06-17	28.64	28.00	-0.44	-1.55%	27.85	28.88	26444	7462	3.57%
2025-06-16	28.31	28.44	0.04	0.14%	28.09	28.68	25407	7219	3.43%
2025-06-13	29.18	28.40	-1.07	-3.63%	28.36	29.53	40640	11685	5.49%
2025-06-12	29.23	29.47	0.22	0.75%	29.05	29.49	26760	7834	3.62%
2025-06-11	29.44	29.25	-0.16	-0.54%	29.20	29.75	27932	8207	3.78%
2025-06-10	29.56	29.41	-0.20	-0.68%	29.11	29.89	43988	12987	5.95%
2025-06-09	28.95	29.61	0.66	2.28%	28.87	29.76	47746	14088	6.45%
2025-06-06	29.05	28.95	-0.10	-0.34%	28.78	29.46	32032	9292	4.33%
2025-06-05	29.68	29.05	-0.72	-2.42%	28.81	29.77	55786	16240	7.54%
2025-06-04	29.78	29.77	0.13	0.44%	29.28	29.99	71318	21098	9.64%
2025-06-03	28.85	29.64	0.35	1.19%	28.85	30.15	69520	20639	9.40%
2025-05-30	28.66	29.29	0.51	1.77%	28.51	29.79	71650	21038	9.68%
2025-05-29	28.22	28.78	0.64	2.27%	28.00	28.88	39484	11285	5.34%
2025-05-28	28.31	28.39	-0.19	-0.66%	28.20	28.67	29816	8454	4.03%
2025-05-27	27.81	28.58	0.78	2.81%	27.73	29.37	52232	14895	7.06%
2025-05-26	28.14	27.80	-0.31	-1.10%	27.46	28.27	29029	8059	3.92%
2025-05-23	28.20	28.11	-0.07	-0.25%	28.08	28.95	40367	11514	5.46%
2025-05-22	28.50	28.18	-0.24	-0.84%	28.14	28.72	31095	8832	4.20%
2025-05-21	28.22	28.42	0.12	0.42%	28.20	28.70	29622	8431	4.00%
2025-05-20	27.99	28.30	0.32	1.14%	27.99	28.40	29061	8218	3.93%
2025-05-19	27.97	27.98	-0.25	-0.89%	27.72	28.23	29436	8211	3.98%
2025-05-16	27.88	28.23	0.69	2.51%	27.56	28.42	46877	13123	6.34%
2025-05-15	27.38	27.54	0.15	0.55%	27.30	27.75	21429	5907	2.90%
2025-05-14	27.53	27.39	-0.19	-0.69%	27.26	27.55	19313	5283	2.61%
2025-05-13	27.80	27.58	0.01	0.04%	27.50	27.80	18506	5107	2.50%
2025-05-12	27.62	27.57	0.07	0.25%	27.45	27.80	22067	6080	2.98%
2025-05-09	27.50	27.50	0.00	0.00%	27.33	27.98	28309	7830	3.83%
2025-05-08	27.10	27.50	0.38	1.40%	26.98	27.77	25555	7002	3.45%
2025-05-07	27.42	27.12	-0.15	-0.55%	27.00	27.49	25172	6864	3.40%
2025-05-06	27.19	27.27	0.38	1.41%	26.91	27.27	26028	7040	3.52%
2025-04-30	26.81	26.89	0.14	0.52%	26.70	27.07	15875	4282	2.15%
2025-04-29	26.60	26.75	0.09	0.34%	26.56	26.89	12153	3255	1.64%
2025-04-28	27.01	26.66	-0.27	-1.00%	26.55	27.06	18399	4924	2.49%
2025-04-25	27.35	26.93	-0.15	-0.55%	26.84	27.40	19351	5229	2.63%
2025-04-24	27.05	27.08	0.01	0.04%	26.87	27.38	19232	5211	2.61%