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
2025-04-03	2.33	2.37	0.02	0.85%	2.31	2.39	116835	2763	1.41%
2025-04-02	2.36	2.35	-0.01	-0.42%	2.33	2.36	66929	1571	0.81%
2025-04-01	2.33	2.36	0.03	1.29%	2.33	2.38	118630	2795	1.43%
2025-03-31	2.36	2.33	-0.04	-1.69%	2.32	2.38	101494	2376	1.22%
2025-03-28	2.42	2.37	-0.05	-2.07%	2.37	2.43	111910	2670	1.35%
2025-03-27	2.44	2.42	-0.02	-0.82%	2.38	2.44	141730	3419	1.71%
2025-03-26	2.38	2.44	0.06	2.52%	2.37	2.46	203449	4942	2.45%
2025-03-25	2.37	2.38	0.00	0.00%	2.35	2.40	135723	3218	1.64%
2025-03-24	2.49	2.38	-0.10	-4.03%	2.35	2.49	228347	5466	2.75%
2025-03-21	2.50	2.48	-0.03	-1.20%	2.46	2.52	131251	3267	1.58%
2025-03-20	2.50	2.51	0.01	0.40%	2.49	2.53	143372	3594	1.73%
2025-03-19	2.50	2.50	0.00	0.00%	2.47	2.51	97009	2416	1.17%
2025-03-18	2.52	2.50	-0.01	-0.40%	2.48	2.53	117725	2935	1.42%
2025-03-17	2.48	2.51	0.04	1.62%	2.47	2.53	232484	5835	2.80%
2025-03-14	2.41	2.47	0.05	2.07%	2.41	2.48	219407	5377	2.64%
2025-03-13	2.43	2.42	-0.01	-0.41%	2.40	2.44	140779	3397	1.70%
2025-03-12	2.44	2.43	-0.01	-0.41%	2.42	2.45	97876	2376	1.18%
2025-03-11	2.42	2.44	0.01	0.41%	2.39	2.44	124440	3008	1.50%
2025-03-10	2.42	2.43	0.03	1.25%	2.40	2.46	168367	4089	2.03%
2025-03-07	2.43	2.40	-0.05	-2.04%	2.39	2.44	149417	3602	1.80%
2025-03-06	2.41	2.45	0.05	2.08%	2.38	2.45	185885	4495	2.24%
2025-03-05	2.45	2.40	-0.04	-1.64%	2.35	2.46	228807	5460	2.76%
2025-03-04	2.47	2.44	-0.03	-1.21%	2.42	2.48	144784	3536	1.74%
2025-03-03	2.46	2.47	0.00	0.00%	2.45	2.52	192144	4769	2.31%
2025-02-28	2.51	2.47	-0.05	-1.98%	2.45	2.54	242134	6029	2.92%
2025-02-27	2.55	2.52	-0.03	-1.18%	2.49	2.58	215156	5433	2.59%
2025-02-26	2.48	2.55	0.09	3.66%	2.47	2.58	310808	7877	3.74%
2025-02-25	2.43	2.46	0.01	0.41%	2.42	2.50	193464	4770	2.33%
2025-02-24	2.40	2.45	0.03	1.24%	2.40	2.49	209034	5134	2.52%
2025-02-21	2.46	2.42	-0.03	-1.22%	2.38	2.46	194837	4703	2.35%
2025-02-20	2.46	2.45	-0.02	-0.81%	2.42	2.47	121000	2959	1.46%
2025-02-19	2.42	2.47	0.05	2.07%	2.41	2.47	123141	3005	1.48%
2025-02-18	2.51	2.42	-0.09	-3.59%	2.42	2.53	171198	4223	2.06%
2025-02-17	2.44	2.51	0.07	2.87%	2.43	2.53	251104	6259	3.03%
2025-02-14	2.48	2.44	-0.05	-2.01%	2.42	2.50	197927	4857	2.38%
2025-02-13	2.47	2.49	0.00	0.00%	2.46	2.54	302695	7574	3.65%
2025-02-12	2.43	2.49	0.05	2.05%	2.41	2.49	184026	4515	2.22%
2025-02-11	2.50	2.44	-0.05	-2.01%	2.42	2.51	145010	3543	1.75%
2025-02-10	2.43	2.49	0.07	2.89%	2.43	2.49	193522	4767	2.33%
2025-02-07	2.38	2.42	0.04	1.68%	2.36	2.44	232810	5627	2.80%
2025-02-06	2.36	2.38	0.02	0.85%	2.31	2.41	174819	4119	2.11%
2025-02-05	2.34	2.36	0.05	2.16%	2.31	2.37	157471	3694	1.90%
2025-01-27	2.34	2.31	-0.02	-0.86%	2.31	2.39	142987	3354	1.72%
2025-01-24	2.33	2.33	0.00	0.00%	2.30	2.35	145720	3386	1.76%
2025-01-23	2.35	2.33	0.00	0.00%	2.32	2.39	213833	5038	2.58%
2025-01-22	2.41	2.33	-0.09	-3.72%	2.31	2.41	231617	5437	2.79%
2025-01-21	2.39	2.42	0.03	1.26%	2.37	2.48	379284	9201	4.57%
2025-01-20	2.37	2.39	0.03	1.27%	2.29	2.43	206148	4888	2.48%
2025-01-17	2.36	2.36	-0.02	-0.84%	2.33	2.41	168675	4000	2.03%
2025-01-16	2.37	2.38	0.01	0.42%	2.36	2.43	175874	4221	2.12%
2025-01-15	2.36	2.37	-0.01	-0.42%	2.33	2.41	169289	4000	2.04%
2025-01-14	2.31	2.38	0.08	3.48%	2.30	2.38	207949	4894	2.51%
2025-01-13	2.25	2.30	0.03	1.32%	2.20	2.31	161365	3664	1.94%
2025-01-10	2.38	2.27	-0.12	-5.02%	2.27	2.40	197012	4582	2.37%
2025-01-09	2.35	2.39	0.02	0.84%	2.32	2.41	176136	4189	2.12%
2025-01-08	2.36	2.37	0.00	0.00%	2.29	2.39	189896	4456	2.29%
2025-01-07	2.30	2.37	0.07	3.04%	2.27	2.38	195187	4543	2.35%
2025-01-06	2.27	2.30	0.01	0.44%	2.19	2.35	233845	5335	2.82%
2025-01-03	2.42	2.29	-0.12	-4.98%	2.28	2.44	296755	6936	3.58%
2025-01-02	2.41	2.41	0.01	0.42%	2.39	2.52	366332	9029	4.41%
2024-12-31	2.45	2.40	-0.04	-1.64%	2.39	2.52	258230	6301	3.11%
2024-12-30	2.54	2.44	-0.08	-3.17%	2.39	2.55	301315	7302	3.63%
2024-12-27	2.47	2.52	0.07	2.86%	2.44	2.58	275356	6965	3.32%
2024-12-26	2.46	2.45	-0.01	-0.41%	2.43	2.49	209728	5169	2.53%