浙江龙盛 (600352) - 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
2026-05-06	13.28	13.04	-0.08	-0.61%	12.90	13.34	584645	76218	1.80%
2026-04-30	13.29	13.12	-0.16	-1.20%	13.08	13.60	488070	64918	1.50%
2026-04-29	13.14	13.28	0.10	0.76%	12.95	13.29	404414	53136	1.24%
2026-04-28	13.01	13.18	0.15	1.15%	12.65	13.39	481367	63220	1.48%
2026-04-27	13.41	13.03	-0.38	-2.83%	12.98	13.48	538772	70751	1.66%
2026-04-24	12.86	13.41	0.44	3.39%	12.86	13.79	657590	87916	2.02%
2026-04-23	12.95	12.97	0.03	0.23%	12.80	13.14	362492	46928	1.11%
2026-04-22	12.81	12.94	0.12	0.94%	12.76	12.99	310069	39918	0.95%
2026-04-21	12.99	12.82	-0.18	-1.38%	12.72	13.00	386226	49531	1.19%
2026-04-20	13.19	13.00	-0.19	-1.44%	12.80	13.24	449299	58563	1.38%
2026-04-17	12.97	13.19	0.17	1.31%	12.97	13.33	434770	57304	1.34%
2026-04-16	12.77	13.02	0.26	2.04%	12.77	13.14	436790	56697	1.34%
2026-04-15	12.94	12.76	-0.19	-1.47%	12.73	13.05	441162	56567	1.36%
2026-04-14	13.23	12.95	-0.16	-1.22%	12.50	13.24	776304	98863	2.39%
2026-04-13	13.73	13.11	-0.93	-6.62%	12.82	13.75	960220	125759	2.95%
2026-04-10	13.95	14.04	0.17	1.23%	13.71	14.27	435230	61111	1.34%
2026-04-09	13.85	13.87	0.21	1.54%	13.50	14.08	630880	87496	1.94%
2026-04-08	13.49	13.66	0.41	3.09%	13.30	13.77	673943	91710	2.07%
2026-04-07	12.99	13.25	0.31	2.40%	12.86	13.39	367703	48668	1.13%
2026-04-03	13.20	12.94	-0.28	-2.12%	12.88	13.23	249187	32331	0.77%
2026-04-02	13.38	13.22	-0.19	-1.42%	13.10	13.42	344687	45651	1.06%
2026-04-01	13.26	13.41	0.40	3.07%	13.22	13.66	446396	59855	1.37%
2026-03-31	13.26	13.01	-0.25	-1.89%	13.01	13.39	315979	41581	0.97%
2026-03-30	13.15	13.26	-0.04	-0.30%	13.01	13.40	396004	52382	1.22%
2026-03-27	13.10	13.30	0.11	0.83%	13.09	13.48	309679	41282	0.95%
2026-03-26	13.33	13.19	-0.15	-1.12%	13.13	13.54	308303	40981	0.95%
2026-03-25	12.89	13.34	0.61	4.79%	12.81	13.49	701156	93359	2.16%
2026-03-24	12.90	12.73	0.09	0.71%	12.43	12.91	447340	56496	1.38%
2026-03-23	12.89	12.64	-0.47	-3.59%	12.54	13.15	628156	80574	1.93%
2026-03-20	13.76	13.11	-0.39	-2.89%	13.06	13.77	731602	97433	2.25%
2026-03-19	14.15	13.50	-0.75	-5.26%	13.39	14.16	745859	101878	2.29%
2026-03-18	14.26	14.25	0.00	0.00%	14.10	14.43	441916	62972	1.36%
2026-03-17	14.36	14.25	-0.22	-1.52%	14.25	14.70	570580	82279	1.75%
2026-03-16	14.88	14.47	-0.47	-3.15%	14.33	14.97	888475	129245	2.73%
2026-03-13	15.30	14.94	-0.47	-3.05%	14.90	15.68	795671	121275	2.45%
2026-03-12	16.24	15.41	-0.83	-5.11%	15.31	16.30	848814	132058	2.61%
2026-03-11	15.74	16.24	0.59	3.77%	15.65	16.41	923634	149031	2.84%
2026-03-10	15.57	15.65	0.07	0.45%	15.35	15.80	701159	109282	2.16%
2026-03-09	15.93	15.58	-0.26	-1.64%	14.73	15.93	1124139	171327	3.46%
2026-03-06	15.71	15.84	0.03	0.19%	15.53	16.10	649286	102731	2.00%
2026-03-05	16.40	15.81	-0.35	-2.17%	15.72	16.52	738926	118080	2.27%
2026-03-04	15.52	16.16	0.26	1.64%	15.39	16.68	987871	161195	3.04%
2026-03-03	16.77	15.90	-0.83	-4.96%	15.71	16.91	1223614	196298	3.76%
2026-03-02	16.10	16.73	0.34	2.07%	15.78	16.91	1489037	243759	4.58%
2026-02-27	16.01	16.39	-0.02	-0.12%	16.01	16.85	865893	142561	2.66%
2026-02-26	16.29	16.41	0.28	1.74%	16.11	17.11	1282310	211899	3.94%
2026-02-25	16.61	16.13	-0.42	-2.54%	16.06	16.88	1135779	186575	3.49%
2026-02-24	16.43	16.55	0.12	0.73%	15.88	16.85	1226672	201030	3.77%
2026-02-13	16.60	16.43	-0.28	-1.68%	16.38	17.00	834834	137997	2.57%
2026-02-12	16.26	16.71	0.36	2.20%	16.11	17.03	1224874	204387	3.76%
2026-02-11	15.90	16.35	0.26	1.62%	15.74	16.88	1293722	212284	3.98%
2026-02-10	16.30	16.09	-0.28	-1.71%	15.94	16.51	1230825	199071	3.78%
2026-02-09	15.50	16.37	1.42	9.50%	15.50	16.45	2048831	332489	6.30%
2026-02-06	13.98	14.95	0.87	6.18%	13.90	15.47	1423440	212159	4.38%
2026-02-05	14.30	14.08	-0.28	-1.95%	13.77	14.40	759413	106726	2.33%
2026-02-04	14.40	14.36	-0.12	-0.83%	14.18	14.60	625964	89837	1.92%
2026-02-03	13.97	14.48	0.78	5.69%	13.80	14.68	1171829	168074	3.60%
2026-02-02	15.00	13.70	-1.52	-9.99%	13.70	15.00	1538018	217513	4.73%
2026-01-30	15.40	15.22	-0.25	-1.62%	14.74	15.46	1397248	210988	4.29%
2026-01-29	14.80	15.47	0.72	4.88%	14.61	15.60	2065799	313781	6.35%
2026-01-28	13.66	14.75	1.34	9.99%	13.66	14.75	928519	136216	2.85%
2026-01-27	13.01	13.41	0.29	2.21%	12.95	13.47	740394	98069	2.28%
2026-01-26	13.09	13.12	0.00	0.00%	12.98	13.38	581387	76522	1.79%