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
2026-06-18	11.80	10.96	-0.90	-7.59%	10.91	12.05	1027514	116317	3.16%
2026-06-17	11.66	11.96	0.28	2.40%	11.57	12.35	887865	106705	2.73%
2026-06-16	12.00	11.68	-0.22	-1.85%	11.64	12.12	961191	114127	2.95%
2026-06-15	11.54	11.90	0.44	3.84%	11.54	12.40	1229722	147490	3.78%
2026-06-12	10.98	11.46	0.73	6.80%	10.70	11.55	1303668	146299	4.01%
2026-06-11	11.01	10.73	-0.06	-0.56%	10.68	11.18	787202	85551	2.42%
2026-06-10	10.99	10.79	-0.05	-0.46%	10.58	11.30	570982	61679	1.76%
2026-06-09	10.65	10.84	0.29	2.75%	10.49	10.91	429698	45992	1.32%
2026-06-08	10.80	10.55	-0.38	-3.48%	10.50	10.93	359131	38308	1.10%
2026-06-05	11.02	10.93	-0.11	-1.00%	10.85	11.13	336670	37009	1.03%
2026-06-04	11.08	11.04	-0.09	-0.81%	10.92	11.17	277628	30604	0.85%
2026-06-03	11.22	11.13	-0.15	-1.33%	11.01	11.26	271693	30234	0.84%
2026-06-02	11.28	11.28	0.04	0.36%	11.03	11.36	324290	36323	1.00%
2026-06-01	11.19	11.24	0.02	0.18%	11.13	11.35	338675	38080	1.04%
2026-05-29	11.30	11.22	-0.05	-0.44%	11.17	11.38	368179	41450	1.13%
2026-05-28	11.34	11.27	-0.11	-0.97%	11.09	11.44	386838	43407	1.19%
2026-05-27	11.65	11.38	-0.27	-2.32%	11.27	11.80	328544	37730	1.01%
2026-05-26	11.30	11.65	0.28	2.46%	11.22	11.75	444780	51472	1.37%
2026-05-25	11.56	11.37	-0.26	-2.24%	11.22	11.65	453199	51591	1.39%
2026-05-22	11.52	11.63	0.18	1.57%	11.40	11.72	305465	35328	0.94%
2026-05-21	11.53	11.45	-0.08	-0.69%	11.45	11.90	554385	64934	1.70%
2026-05-20	11.48	11.53	-0.03	-0.26%	11.37	11.65	383257	44069	1.18%
2026-05-19	11.68	11.56	-0.12	-1.03%	11.37	11.70	381181	43894	1.17%
2026-05-18	11.96	11.68	-0.28	-2.34%	11.56	11.97	390800	45796	1.20%
2026-05-15	12.30	11.96	-0.24	-1.97%	11.91	12.43	395048	47770	1.21%
2026-05-14	12.54	12.20	-0.33	-2.63%	12.20	12.59	360452	44574	1.11%
2026-05-13	12.45	12.53	0.05	0.40%	12.39	12.58	344018	42960	1.06%
2026-05-12	12.54	12.48	-0.07	-0.56%	12.43	12.65	394324	49396	1.21%
2026-05-11	12.56	12.55	-0.01	-0.08%	12.45	12.68	428133	53877	1.32%
2026-05-08	12.55	12.56	-0.10	-0.79%	12.40	12.79	438181	54888	1.35%
2026-05-07	13.00	12.66	-0.38	-2.91%	12.40	13.09	617943	78025	1.90%
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%