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
2026-08-20	22.64	22.56	0.19	0.85%	22.43	23.36	35415	8076	3.59%
2026-08-19	22.78	22.37	-0.31	-1.37%	22.13	22.95	33175	7475	3.36%
2026-08-18	23.17	22.68	-0.50	-2.16%	22.60	23.19	37860	8635	3.84%
2026-08-17	22.32	23.18	0.78	3.48%	21.85	23.39	52889	12015	5.36%
2026-08-14	22.34	22.40	-0.06	-0.27%	22.12	22.92	38909	8755	3.95%
2026-08-13	21.94	22.46	0.38	1.72%	21.71	22.74	51482	11538	5.22%
2026-08-12	21.87	22.08	0.14	0.64%	21.80	22.36	25962	5738	2.63%
2026-08-11	22.00	21.94	-0.12	-0.54%	21.88	22.26	32014	7060	3.25%
2026-08-10	21.83	22.06	0.07	0.32%	21.80	22.33	44821	9914	4.55%
2026-08-07	21.23	21.99	0.70	3.29%	21.12	21.99	50230	10821	5.09%
2026-08-06	21.11	21.29	0.04	0.19%	20.97	21.30	29278	6191	2.97%
2026-08-05	21.30	21.25	0.01	0.05%	20.98	21.30	29759	6279	3.02%
2026-08-04	20.98	21.24	0.35	1.68%	20.98	21.35	27009	5725	2.74%
2026-08-03	20.68	20.89	0.20	0.97%	20.65	20.94	18474	3850	1.87%
2026-07-31	20.11	20.69	0.44	2.17%	20.10	20.74	25411	5231	2.58%
2026-07-30	20.66	20.25	-0.40	-1.94%	20.18	20.85	31442	6432	3.19%
2026-07-29	20.71	20.65	0.03	0.15%	20.50	20.88	27659	5718	2.81%
2026-07-28	20.69	20.62	-0.10	-0.48%	20.50	21.39	28267	5909	2.87%
2026-07-27	20.05	20.72	0.54	2.68%	19.99	20.91	33406	6905	3.39%
2026-07-24	21.40	20.18	-1.32	-6.14%	20.17	21.40	44728	9255	4.54%
2026-07-23	21.84	21.50	-0.66	-2.98%	21.12	21.85	44722	9579	4.54%
2026-07-22	21.80	22.16	0.56	2.59%	21.70	22.50	46992	10394	4.77%
2026-07-21	28.40	28.33	-0.24	-0.84%	27.52	28.88	44606	12514	6.05%
2026-07-20	29.06	28.57	-0.93	-3.15%	28.50	30.09	49319	14419	6.69%
2026-07-17	30.93	29.50	-2.49	-7.78%	29.49	31.80	62747	18984	8.52%
2026-07-16	31.10	31.99	1.34	4.37%	30.33	33.00	90202	28798	12.24%
2026-07-15	29.31	30.65	0.77	2.58%	29.18	30.96	74762	22677	10.15%
2026-07-14	28.74	29.88	0.75	2.57%	28.07	29.88	69615	20165	9.45%
2026-07-13	28.00	29.13	0.91	3.22%	28.00	29.81	75564	22035	10.26%
2026-07-10	30.16	28.22	-1.94	-6.43%	27.87	30.16	83731	23822	11.36%
2026-07-09	29.29	30.16	0.70	2.38%	29.00	31.68	83188	25155	11.29%
2026-07-08	27.22	29.46	2.19	8.03%	26.91	29.68	64708	18605	8.78%
2026-07-07	28.05	27.27	-0.82	-2.92%	27.20	28.05	18076	4968	2.45%
2026-07-06	27.30	28.09	0.69	2.52%	27.22	28.21	27584	7703	3.74%
2026-07-03	27.21	27.40	0.40	1.48%	26.92	27.55	18576	5071	2.52%
2026-07-02	26.78	27.00	0.22	0.82%	26.50	27.38	19836	5361	2.69%
2026-07-01	25.70	26.78	0.98	3.80%	25.40	26.85	23160	6121	3.14%
2026-06-30	26.53	25.80	-0.83	-3.12%	25.50	26.62	19610	5075	2.66%
2026-06-29	25.28	26.63	1.35	5.34%	24.70	26.89	31726	8242	4.31%
2026-06-26	26.39	25.28	-1.11	-4.21%	25.28	26.49	16282	4172	2.21%
2026-06-25	26.95	26.39	-0.76	-2.80%	26.02	27.00	21148	5576	2.87%
2026-06-24	27.77	27.15	-0.75	-2.69%	27.04	28.18	22441	6173	3.05%
2026-06-23	26.22	27.90	1.35	5.08%	26.21	28.98	40369	11327	5.48%
2026-06-22	26.23	26.55	0.21	0.80%	25.26	26.55	20733	5343	2.81%
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%