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
2025-09-15	3.05	3.04	-0.01	-0.33%	2.92	3.08	282907	8470	3.41%
2025-09-12	2.96	3.05	0.08	2.69%	2.96	3.06	287958	8698	3.47%
2025-09-11	2.91	2.97	0.06	2.06%	2.87	2.97	234777	6859	2.83%
2025-09-10	2.84	2.91	0.07	2.46%	2.81	2.92	292584	8437	3.53%
2025-09-09	2.78	2.84	0.07	2.53%	2.77	2.96	309320	8809	3.73%
2025-09-08	2.73	2.77	0.03	1.09%	2.73	2.79	189519	5230	2.28%
2025-09-05	2.74	2.74	0.01	0.37%	2.67	2.75	177181	4793	2.13%
2025-09-04	2.73	2.73	0.02	0.74%	2.69	2.77	193729	5313	2.33%
2025-09-03	2.78	2.71	-0.06	-2.17%	2.70	2.82	157028	4308	1.89%
2025-09-02	2.77	2.77	0.01	0.36%	2.72	2.79	193050	5319	2.33%
2025-09-01	2.77	2.76	0.00	0.00%	2.71	2.81	164706	4550	1.98%
2025-08-29	2.83	2.76	-0.05	-1.78%	2.76	2.84	142018	3966	1.71%
2025-08-28	2.79	2.81	0.02	0.72%	2.71	2.84	209452	5839	2.52%
2025-08-27	2.94	2.79	-0.17	-5.74%	2.78	2.97	255155	7326	3.07%
2025-08-26	2.95	2.96	0.00	0.00%	2.90	2.97	139629	4105	1.68%
2025-08-25	2.91	2.96	0.06	2.07%	2.88	3.00	190015	5615	2.29%
2025-08-22	2.94	2.90	-0.04	-1.36%	2.86	2.94	163969	4742	1.98%
2025-08-21	2.93	2.94	0.02	0.68%	2.89	2.95	137038	4008	1.65%
2025-08-20	2.92	2.92	-0.01	-0.34%	2.88	2.93	141478	4103	1.70%
2025-08-19	2.85	2.93	0.09	3.17%	2.83	2.94	246793	7165	2.97%
2025-08-18	2.86	2.84	-0.01	-0.35%	2.82	2.88	191898	5472	2.31%
2025-08-15	2.89	2.85	-0.03	-1.04%	2.84	2.94	228376	6580	2.75%
2025-08-14	2.95	2.88	-0.05	-1.71%	2.87	3.04	291472	8568	3.51%
2025-08-13	3.00	2.93	-0.05	-1.68%	2.92	3.00	134868	3976	1.62%
2025-08-12	2.99	2.98	-0.01	-0.33%	2.94	3.02	187521	5567	2.26%
2025-08-11	3.02	2.99	0.08	2.75%	2.96	3.09	306033	9193	3.69%
2025-08-08	2.92	2.91	0.00	0.00%	2.87	2.92	111419	3224	1.34%
2025-08-07	2.89	2.91	0.02	0.69%	2.87	2.92	116834	3387	1.41%
2025-08-06	2.90	2.89	0.00	0.00%	2.86	2.91	105493	3049	1.27%
2025-08-05	2.87	2.89	0.03	1.05%	2.87	2.91	105619	3052	1.27%
2025-08-04	2.84	2.86	0.02	0.70%	2.80	2.87	126674	3607	1.53%
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%