大龙地产 (600159) - 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	2.81	2.84	0.05	1.79%	2.79	2.85	162762	4599	1.96%
2025-07-31	2.90	2.79	-0.10	-3.46%	2.77	2.90	195051	5491	2.35%
2025-07-30	2.91	2.89	-0.02	-0.69%	2.87	2.95	143265	4153	1.73%
2025-07-29	2.91	2.91	0.01	0.34%	2.87	2.93	120691	3495	1.45%
2025-07-28	2.88	2.90	0.02	0.69%	2.85	2.90	100955	2909	1.22%
2025-07-25	2.90	2.88	-0.01	-0.35%	2.85	2.91	130032	3737	1.57%
2025-07-24	2.86	2.89	0.03	1.05%	2.85	2.91	108219	3120	1.30%
2025-07-23	2.91	2.86	-0.06	-2.05%	2.85	2.94	133316	3847	1.61%
2025-07-22	2.90	2.92	0.03	1.04%	2.86	2.93	153140	4442	1.85%
2025-07-21	2.85	2.89	0.05	1.76%	2.84	2.91	136783	3950	1.65%
2025-07-18	2.85	2.84	0.00	0.00%	2.81	2.86	110924	3143	1.34%
2025-07-17	2.86	2.84	-0.02	-0.70%	2.83	2.88	111427	3177	1.34%
2025-07-16	2.85	2.86	0.01	0.35%	2.83	2.88	118944	3401	1.43%
2025-07-15	2.87	2.85	-0.04	-1.38%	2.79	2.90	204701	5802	2.47%
2025-07-14	2.95	2.89	-0.06	-2.03%	2.87	2.95	171013	4949	2.06%
2025-07-11	2.96	2.95	-0.01	-0.34%	2.92	3.01	263839	7815	3.18%
2025-07-10	2.89	2.96	0.07	2.42%	2.87	2.98	213884	6284	2.58%
2025-07-09	2.86	2.89	0.03	1.05%	2.84	2.90	149514	4285	1.80%
2025-07-08	2.83	2.86	0.03	1.06%	2.80	2.88	151021	4282	1.82%
2025-07-07	2.76	2.83	0.05	1.80%	2.76	2.85	159441	4495	1.92%
2025-07-04	2.79	2.78	-0.01	-0.36%	2.76	2.81	134822	3745	1.62%
2025-07-03	2.80	2.79	0.00	0.00%	2.76	2.83	91684	2553	1.10%
2025-07-02	2.76	2.79	0.05	1.82%	2.73	2.79	148032	4091	1.78%
2025-07-01	2.76	2.74	-0.01	-0.36%	2.71	2.77	110655	3023	1.33%
2025-06-30	2.73	2.75	0.02	0.73%	2.72	2.77	104743	2873	1.26%
2025-06-27	2.71	2.73	0.01	0.37%	2.70	2.77	116978	3201	1.41%
2025-06-26	2.72	2.72	0.00	0.00%	2.68	2.75	138564	3765	1.67%
2025-06-25	2.70	2.72	0.04	1.49%	2.67	2.73	154553	4175	1.86%
2025-06-24	2.63	2.68	0.07	2.68%	2.61	2.70	123478	3291	1.49%
2025-06-23	2.55	2.61	0.04	1.56%	2.51	2.63	141033	3647	1.70%
2025-06-20	2.59	2.57	-0.03	-1.15%	2.56	2.62	89152	2304	1.07%
2025-06-19	2.66	2.60	-0.06	-2.26%	2.58	2.68	133061	3494	1.60%
2025-06-18	2.67	2.66	-0.03	-1.12%	2.65	2.73	136934	3672	1.65%
2025-06-17	2.66	2.69	0.01	0.37%	2.65	2.70	94960	2538	1.14%
2025-06-16	2.63	2.68	0.06	2.29%	2.63	2.72	160291	4299	1.93%
2025-06-13	2.68	2.62	-0.07	-2.60%	2.61	2.69	145879	3856	1.76%
2025-06-12	2.71	2.69	-0.02	-0.74%	2.66	2.72	127809	3444	1.54%
2025-06-11	2.69	2.71	0.01	0.37%	2.68	2.73	133811	3616	1.61%
2025-06-10	2.68	2.70	0.02	0.75%	2.66	2.71	192581	5167	2.32%
2025-06-09	2.67	2.68	0.03	1.13%	2.62	2.68	112465	2988	1.35%
2025-06-06	2.62	2.65	0.03	1.15%	2.62	2.66	172720	4572	2.08%
2025-06-05	2.64	2.62	-0.04	-1.50%	2.59	2.66	136827	3584	1.65%
2025-06-04	2.63	2.66	0.05	1.92%	2.59	2.66	139907	3671	1.69%
2025-06-03	2.62	2.61	0.01	0.38%	2.59	2.64	133472	3488	1.61%
2025-05-30	2.62	2.60	-0.04	-1.52%	2.59	2.66	109183	2857	1.32%
2025-05-29	2.59	2.64	0.04	1.54%	2.57	2.65	129516	3401	1.56%
2025-05-28	2.60	2.60	-0.01	-0.38%	2.57	2.62	123105	3187	1.48%
2025-05-27	2.56	2.61	0.04	1.56%	2.55	2.61	154580	3998	1.86%
2025-05-26	2.51	2.57	0.06	2.39%	2.51	2.58	140901	3597	1.70%
2025-05-23	2.57	2.51	-0.08	-3.09%	2.51	2.58	180022	4581	2.17%
2025-05-22	2.62	2.59	-0.03	-1.15%	2.53	2.65	169883	4414	2.05%
2025-05-21	2.66	2.62	-0.03	-1.13%	2.60	2.66	157970	4152	1.90%
2025-05-20	2.67	2.65	-0.04	-1.49%	2.63	2.71	235826	6253	2.84%
2025-05-19	2.55	2.69	0.14	5.49%	2.55	2.75	375021	10037	4.52%
2025-05-16	2.57	2.55	-0.03	-1.16%	2.54	2.59	112243	2873	1.35%
2025-05-15	2.59	2.58	-0.01	-0.39%	2.54	2.60	146457	3768	1.76%
2025-05-14	2.57	2.59	0.04	1.57%	2.54	2.60	150267	3859	1.81%
2025-05-13	2.56	2.55	-0.01	-0.39%	2.54	2.64	208393	5391	2.51%
2025-05-12	2.56	2.56	0.01	0.39%	2.51	2.58	158830	4042	1.91%
2025-05-09	2.58	2.55	-0.03	-1.16%	2.52	2.60	197316	5043	2.38%
2025-05-08	2.57	2.58	0.03	1.18%	2.51	2.59	241640	6209	2.91%
2025-05-07	2.54	2.55	0.06	2.41%	2.53	2.65	375109	9645	4.52%
2025-05-06	2.49	2.49	0.06	2.47%	2.46	2.51	228563	5672	2.75%
2025-04-30	2.43	2.43	0.05	2.10%	2.41	2.50	280821	6876	3.38%
2025-04-29	2.38	2.38	0.00	0.00%	2.34	2.41	278425	6636	3.35%
2025-04-28	2.47	2.38	-0.12	-4.80%	2.34	2.50	583962	13992	7.04%
2025-04-25	2.41	2.50	0.09	3.73%	2.41	2.65	679689	17484	8.19%
2025-04-24	2.40	2.41	0.00	0.00%	2.37	2.46	151182	3652	1.82%