金龙羽 (002882) - 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
2026-05-08	27.12	26.87	-0.38	-1.39%	26.87	27.21	43245	11666	1.75%
2026-05-07	27.37	27.25	-0.10	-0.37%	27.10	27.39	40625	11051	1.65%
2026-05-06	27.00	27.35	0.41	1.52%	26.98	27.50	38899	10617	1.58%
2026-04-30	27.32	26.94	-0.42	-1.54%	26.90	27.57	34697	9389	1.41%
2026-04-29	26.85	27.36	0.40	1.48%	26.80	27.53	35856	9775	1.45%
2026-04-28	27.40	26.96	-0.44	-1.61%	26.70	27.40	37938	10240	1.54%
2026-04-27	26.87	27.40	-0.53	-1.90%	26.80	27.60	54072	14674	2.19%
2026-04-24	27.60	27.93	0.12	0.43%	27.52	28.26	49955	13949	2.02%
2026-04-23	28.38	27.81	-0.75	-2.63%	27.61	28.50	67003	18712	2.72%
2026-04-22	28.61	28.56	-0.47	-1.62%	28.16	29.25	90698	25931	3.68%
2026-04-21	29.66	29.03	-0.63	-2.12%	28.90	30.00	100327	29530	4.07%
2026-04-20	30.35	29.66	-1.00	-3.26%	29.58	30.43	131189	39146	5.32%
2026-04-17	29.02	30.66	1.03	3.48%	28.51	30.99	199009	59146	8.06%
2026-04-16	27.71	29.63	1.63	5.82%	27.50	30.21	173492	50127	7.03%
2026-04-15	27.86	28.00	0.15	0.54%	27.45	29.36	104408	29511	4.23%
2026-04-14	27.25	27.85	0.74	2.73%	27.02	28.15	66059	18205	2.68%
2026-04-13	27.12	27.11	-0.16	-0.59%	26.70	27.18	34743	9384	1.41%
2026-04-10	26.46	27.27	0.82	3.10%	26.46	27.58	51851	14135	2.10%
2026-04-09	26.77	26.45	-0.54	-2.00%	26.33	26.80	26312	6974	1.07%
2026-04-08	26.42	26.99	1.00	3.85%	26.30	27.00	33688	9008	1.37%
2026-04-07	25.95	25.99	0.08	0.31%	25.85	26.37	23983	6258	0.97%
2026-04-03	26.77	25.91	-0.86	-3.21%	25.77	26.97	35498	9258	1.44%
2026-04-02	27.44	26.77	-0.67	-2.44%	26.58	27.48	26567	7163	1.08%
2026-04-01	27.56	27.44	0.18	0.66%	27.32	27.79	27740	7624	1.12%
2026-03-31	27.90	27.26	-0.69	-2.47%	27.20	28.12	36134	9986	1.46%
2026-03-30	27.86	27.95	0.10	0.36%	27.53	28.18	36271	10115	1.47%
2026-03-27	27.29	27.85	-0.16	-0.57%	27.06	28.11	50197	13843	2.03%
2026-03-26	28.07	28.01	-0.08	-0.28%	27.92	28.73	45128	12779	1.83%
2026-03-25	27.86	28.09	0.36	1.30%	27.67	28.28	36747	10294	1.49%
2026-03-24	27.50	27.73	0.75	2.78%	26.87	27.73	47665	13034	1.93%
2026-03-23	27.70	26.98	-1.11	-3.95%	25.29	28.30	61080	16766	2.48%
2026-03-20	28.69	28.09	-0.59	-2.06%	28.09	29.10	41736	11895	1.69%
2026-03-19	29.20	28.68	-0.94	-3.17%	28.60	29.41	38909	11257	1.58%
2026-03-18	29.59	29.62	0.08	0.27%	29.10	29.69	30179	8852	1.22%
2026-03-17	30.23	29.54	-0.54	-1.80%	29.48	30.48	34969	10429	1.42%
2026-03-16	30.19	30.08	-0.18	-0.59%	29.90	30.52	36959	11132	1.50%
2026-03-13	30.62	30.26	-0.47	-1.53%	30.16	31.09	43687	13390	1.77%
2026-03-12	31.30	30.73	-0.57	-1.82%	30.44	31.30	43894	13492	1.78%
2026-03-11	31.12	31.30	0.30	0.97%	30.76	31.57	52409	16407	2.12%
2026-03-10	31.13	31.00	0.06	0.19%	30.95	31.40	35753	11139	1.45%
2026-03-09	30.28	30.94	0.16	0.52%	30.10	31.15	43793	13382	1.77%
2026-03-06	30.76	30.78	-0.11	-0.36%	30.68	31.10	32930	10173	1.33%
2026-03-05	30.60	30.89	0.75	2.49%	30.55	31.43	56962	17687	2.31%
2026-03-04	29.46	30.14	0.19	0.63%	29.45	30.56	42152	12730	1.71%
2026-03-03	30.86	29.95	-0.91	-2.95%	29.92	31.47	55883	17012	2.26%
2026-03-02	31.37	30.86	-1.07	-3.35%	30.62	31.78	64195	19906	2.60%
2026-02-27	31.92	31.93	-0.05	-0.16%	31.68	31.98	40121	12770	1.63%
2026-02-26	32.32	31.98	-0.20	-0.62%	31.85	32.40	44495	14240	1.80%
2026-02-25	31.58	32.18	0.58	1.84%	31.44	32.27	59396	19032	2.41%
2026-02-24	31.55	31.60	0.31	0.99%	31.32	31.77	41395	13070	1.68%
2026-02-13	31.35	31.29	-0.12	-0.38%	31.11	31.67	46158	14489	1.87%
2026-02-12	31.90	31.41	-1.14	-3.50%	31.25	32.00	88631	27959	3.59%
2026-02-11	31.48	32.55	1.10	3.50%	31.36	34.00	112464	36815	4.56%
2026-02-10	31.53	31.45	-0.23	-0.73%	31.38	31.70	28219	8885	1.14%
2026-02-09	32.13	31.68	0.02	0.06%	31.58	32.16	37883	12028	1.54%
2026-02-06	31.12	31.66	0.36	1.15%	31.00	32.20	47904	15189	1.94%
2026-02-05	31.80	31.30	-0.72	-2.25%	31.20	32.05	39598	12462	1.60%
2026-02-04	31.64	32.02	0.22	0.69%	31.31	32.10	48317	15311	1.96%
2026-02-03	31.42	31.80	0.80	2.58%	31.16	31.90	48287	15256	1.96%
2026-02-02	31.65	31.00	-0.52	-1.65%	31.00	31.95	49602	15616	2.01%
2026-01-30	31.08	31.52	0.15	0.48%	30.66	31.62	56246	17571	2.28%
2026-01-29	32.12	31.37	-0.94	-2.91%	31.31	32.66	77765	24768	3.15%
2026-01-28	32.81	32.31	-0.60	-1.82%	32.17	33.05	56692	18370	2.30%