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
2026-09-01	2.65	2.69	-0.01	-0.37%	2.59	2.75	771471	20676	9.29%
2026-08-31	2.70	2.70	0.05	1.89%	2.66	2.92	1005737	28231	12.12%
2026-08-28	2.60	2.65	0.05	1.92%	2.58	2.66	155770	4100	1.88%
2026-08-27	2.57	2.60	0.01	0.39%	2.56	2.62	120983	3134	1.46%
2026-08-26	2.59	2.59	-0.01	-0.38%	2.56	2.62	133173	3452	1.60%
2026-08-25	2.49	2.60	0.11	4.42%	2.47	2.60	180177	4614	2.17%
2026-08-24	2.54	2.49	-0.05	-1.97%	2.45	2.56	139807	3487	1.68%
2026-08-21	2.52	2.54	0.00	0.00%	2.44	2.55	162501	4045	1.96%
2026-08-20	2.48	2.54	0.07	2.83%	2.44	2.55	144411	3617	1.74%
2026-08-19	2.50	2.47	-0.04	-1.59%	2.46	2.55	133677	3331	1.61%
2026-08-18	2.55	2.51	-0.04	-1.57%	2.50	2.58	116659	2951	1.41%
2026-08-17	2.52	2.55	0.07	2.82%	2.45	2.56	140693	3549	1.70%
2026-08-14	2.53	2.48	-0.04	-1.59%	2.45	2.53	155574	3857	1.87%
2026-08-13	2.59	2.52	-0.09	-3.45%	2.51	2.62	194083	4949	2.34%
2026-08-12	2.52	2.61	0.08	3.16%	2.51	2.62	201251	5177	2.42%
2026-08-11	2.52	2.53	-0.01	-0.39%	2.49	2.55	152644	3852	1.84%
2026-08-10	2.49	2.54	0.09	3.67%	2.45	2.55	170016	4262	2.05%
2026-08-07	2.48	2.45	-0.03	-1.21%	2.36	2.48	204852	4942	2.47%
2026-08-06	2.40	2.48	0.08	3.33%	2.38	2.48	217668	5301	2.62%
2026-08-05	2.41	2.40	0.01	0.42%	2.37	2.43	129089	3091	1.56%
2026-08-04	2.41	2.39	-0.02	-0.83%	2.38	2.44	130477	3138	1.57%
2026-08-03	2.36	2.41	0.08	3.43%	2.34	2.41	173853	4142	2.09%
2026-07-31	2.32	2.33	0.02	0.87%	2.31	2.37	157833	3682	1.90%
2026-07-30	2.33	2.31	-0.02	-0.86%	2.28	2.38	187426	4371	2.26%
2026-07-29	2.29	2.33	0.05	2.19%	2.28	2.35	137804	3188	1.66%
2026-07-28	2.25	2.28	0.02	0.88%	2.24	2.31	129471	2958	1.56%
2026-07-27	2.19	2.26	0.07	3.20%	2.17	2.27	174113	3911	2.10%
2026-07-24	2.23	2.19	-0.06	-2.67%	2.19	2.27	127364	2822	1.53%
2026-07-23	2.16	2.25	0.07	3.21%	2.16	2.27	181952	4019	2.19%
2026-07-22	2.19	2.18	-0.01	-0.46%	2.15	2.22	164360	3585	1.98%
2026-07-21	2.22	2.19	-0.04	-1.79%	2.11	2.23	227683	4916	2.74%
2026-07-20	2.24	2.23	0.00	0.00%	2.19	2.34	219627	4964	2.65%
2026-07-17	2.34	2.23	-0.12	-5.11%	2.21	2.40	229069	5232	2.76%
2026-07-16	2.34	2.35	0.03	1.29%	2.29	2.39	148328	3477	1.79%
2026-07-15	2.26	2.32	0.04	1.75%	2.25	2.38	198270	4620	2.39%
2026-07-14	2.20	2.28	0.07	3.17%	2.17	2.29	178571	3988	2.15%
2026-07-13	2.32	2.21	-0.12	-5.15%	2.19	2.33	205023	4575	2.47%
2026-07-10	2.25	2.33	0.08	3.56%	2.19	2.38	225776	5234	2.72%
2026-07-09	2.24	2.25	0.01	0.45%	2.19	2.29	127499	2846	1.54%
2026-07-08	2.24	2.24	0.00	0.00%	2.18	2.27	110377	2466	1.33%
2026-07-07	2.28	2.24	-0.05	-2.18%	2.21	2.32	144416	3247	1.74%
2026-07-06	2.30	2.29	-0.02	-0.87%	2.28	2.34	127888	2942	1.54%
2026-07-03	2.27	2.31	0.05	2.21%	2.25	2.33	182489	4188	2.20%
2026-07-02	2.31	2.26	-0.05	-2.16%	2.25	2.43	170315	3933	2.05%
2026-07-01	2.21	2.31	0.10	4.52%	2.20	2.33	217000	4945	2.61%
2026-06-30	2.24	2.21	-0.03	-1.34%	2.18	2.28	147271	3277	1.77%
2026-06-29	2.27	2.24	-0.03	-1.32%	2.16	2.27	173721	3863	2.09%
2026-06-26	2.31	2.27	-0.05	-2.16%	2.24	2.32	167085	3801	2.01%
2026-06-25	2.33	2.32	-0.02	-0.85%	2.27	2.35	182816	4215	2.20%
2026-06-24	2.49	2.34	-0.15	-6.02%	2.31	2.50	255679	6043	3.08%
2026-06-23	2.40	2.49	0.06	2.47%	2.39	2.52	233878	5814	2.82%
2026-06-22	2.41	2.43	0.03	1.25%	2.31	2.44	183274	4341	2.21%
2026-06-18	2.42	2.40	-0.02	-0.83%	2.34	2.43	168487	4026	2.03%
2026-06-17	2.48	2.42	-0.07	-2.81%	2.39	2.50	215854	5219	2.60%
2026-06-16	2.54	2.49	-0.04	-1.58%	2.42	2.55	229071	5640	2.76%
2026-06-15	2.65	2.53	-0.10	-3.80%	2.52	2.69	259195	6698	3.12%
2026-06-12	2.63	2.63	0.02	0.77%	2.53	2.66	248680	6495	3.00%
2026-06-11	2.61	2.61	-0.02	-0.76%	2.55	2.64	194651	5047	2.35%
2026-06-10	2.62	2.63	0.01	0.38%	2.55	2.65	205309	5353	2.47%
2026-06-09	2.68	2.62	-0.05	-1.87%	2.54	2.69	239934	6263	2.89%
2026-06-08	2.65	2.67	-0.05	-1.84%	2.60	2.75	224159	6005	2.70%
2026-06-05	2.66	2.72	0.06	2.26%	2.63	2.78	263636	7133	3.18%
2026-06-04	2.73	2.66	-0.08	-2.92%	2.64	2.83	311140	8437	3.75%
2026-06-03	2.81	2.74	-0.07	-2.49%	2.70	2.84	265459	7291	3.20%
2026-06-02	2.92	2.81	-0.11	-3.77%	2.78	2.94	322625	9105	3.89%
2026-06-01	2.78	2.92	0.15	5.42%	2.73	2.94	363187	10476	4.38%
2026-05-29	2.82	2.77	-0.04	-1.42%	2.75	2.91	391632	11084	4.72%
2026-05-28	2.73	2.81	0.09	3.31%	2.70	2.88	302542	8432	3.65%
2026-05-27	2.86	2.72	-0.14	-4.90%	2.70	2.87	283967	7794	3.42%
2026-05-26	2.99	2.86	-0.12	-4.03%	2.81	3.01	297656	8584	3.59%
2026-05-25	3.00	2.98	-0.03	-1.00%	2.94	3.07	251353	7531	3.03%