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
2025-12-16	10.64	10.55	-0.06	-0.57%	10.47	10.65	131486	13876	0.40%
2025-12-15	10.46	10.61	0.16	1.53%	10.42	10.68	207225	21995	0.64%
2025-12-12	10.46	10.45	-0.01	-0.10%	10.38	10.54	238195	24935	0.73%
2025-12-11	10.38	10.46	0.06	0.58%	10.37	10.56	184440	19337	0.57%
2025-12-10	10.35	10.40	0.02	0.19%	10.34	10.46	138822	14431	0.43%
2025-12-09	10.49	10.38	-0.13	-1.24%	10.26	10.51	217133	22518	0.67%
2025-12-08	10.70	10.51	-0.19	-1.78%	10.50	10.71	225510	23855	0.69%
2025-12-05	10.58	10.70	0.15	1.42%	10.52	10.74	173319	18455	0.53%
2025-12-04	10.63	10.55	-0.08	-0.75%	10.52	10.67	129166	13664	0.40%
2025-12-03	10.51	10.63	0.10	0.95%	10.49	10.69	171105	18167	0.53%
2025-12-02	10.55	10.53	-0.03	-0.28%	10.49	10.60	145346	15316	0.45%
2025-12-01	10.48	10.56	0.09	0.86%	10.46	10.62	178804	18854	0.55%
2025-11-28	10.42	10.47	0.04	0.38%	10.40	10.59	126871	13326	0.39%
2025-11-27	10.37	10.43	0.04	0.38%	10.36	10.55	146212	15303	0.45%
2025-11-26	10.41	10.39	-0.02	-0.19%	10.38	10.49	116541	12155	0.36%
2025-11-25	10.42	10.41	-0.01	-0.10%	10.35	10.54	183362	19154	0.56%
2025-11-24	10.57	10.42	-0.15	-1.42%	10.38	10.60	275652	28836	0.85%
2025-11-21	10.69	10.57	-0.17	-1.58%	10.44	10.75	338317	35806	1.04%
2025-11-20	10.93	10.74	-0.19	-1.74%	10.68	10.99	295151	31919	0.91%
2025-11-19	11.03	10.93	-0.11	-1.00%	10.89	11.11	247934	27190	0.76%
2025-11-18	11.15	11.04	-0.12	-1.08%	10.98	11.23	240625	26619	0.74%
2025-11-17	11.01	11.16	0.18	1.64%	11.01	11.36	391642	43901	1.20%
2025-11-14	11.14	10.98	-0.25	-2.23%	10.96	11.25	335301	37068	1.03%
2025-11-13	10.97	11.23	0.23	2.09%	10.93	11.27	538484	59887	1.66%
2025-11-12	11.08	11.00	-0.08	-0.72%	10.92	11.08	207119	22750	0.64%
2025-11-11	11.01	11.08	0.07	0.64%	10.98	11.12	330639	36615	1.02%
2025-11-10	11.02	11.01	-0.02	-0.18%	10.95	11.22	356454	39414	1.10%
2025-11-07	10.94	11.03	0.09	0.82%	10.86	11.12	416848	46043	1.28%
2025-11-06	10.59	10.94	0.31	2.92%	10.59	10.97	497462	54058	1.53%
2025-11-05	10.58	10.63	-0.20	-1.85%	10.43	10.70	443473	46827	1.36%
2025-11-04	11.08	10.83	0.03	0.28%	10.79	11.22	720438	78829	2.21%
2025-11-03	10.90	10.80	0.27	2.56%	10.62	11.09	604087	65232	1.86%
2025-10-31	10.55	10.53	-0.02	-0.19%	10.48	10.65	215632	22781	0.66%
2025-10-30	10.47	10.55	0.06	0.57%	10.47	10.64	265843	28083	0.82%
2025-10-29	10.33	10.49	0.07	0.67%	10.25	10.53	212553	22094	0.65%
2025-10-28	10.32	10.42	0.10	0.97%	10.28	10.49	208072	21712	0.64%
2025-10-27	10.37	10.32	-0.05	-0.48%	10.31	10.41	170716	17686	0.52%
2025-10-24	10.33	10.37	0.02	0.19%	10.26	10.39	215242	22254	0.66%
2025-10-23	10.16	10.35	0.18	1.77%	10.14	10.37	227978	23376	0.70%
2025-10-22	10.09	10.17	0.07	0.69%	10.06	10.20	181820	18474	0.56%
2025-10-21	10.08	10.10	0.01	0.10%	10.03	10.17	179471	18162	0.55%
2025-10-20	10.05	10.09	0.09	0.90%	10.00	10.13	226338	22788	0.70%
2025-10-17	10.15	10.00	-0.14	-1.38%	9.97	10.23	258845	26007	0.80%
2025-10-16	10.13	10.14	0.01	0.10%	10.06	10.18	185731	18808	0.57%
2025-10-15	10.08	10.13	0.05	0.50%	10.04	10.16	216203	21858	0.66%
2025-10-14	10.25	10.08	-0.11	-1.08%	10.03	10.26	242896	24532	0.75%
2025-10-13	10.05	10.19	-0.02	-0.20%	9.98	10.24	256718	25947	0.79%
2025-10-10	10.14	10.21	0.01	0.10%	10.10	10.26	202940	20698	0.62%
2025-10-09	10.06	10.20	0.23	2.31%	9.95	10.22	287056	28959	0.88%
2025-09-30	9.93	9.97	0.04	0.40%	9.84	10.03	181872	18116	0.56%
2025-09-29	9.88	9.93	0.07	0.71%	9.78	9.95	170242	16801	0.52%
2025-09-26	9.75	9.86	0.00	0.00%	9.71	9.96	164926	16239	0.51%
2025-09-25	9.88	9.86	-0.06	-0.60%	9.81	10.03	211231	20918	0.65%
2025-09-24	9.88	9.92	0.09	0.92%	9.81	9.96	169926	16809	0.52%
2025-09-23	10.08	10.03	-0.05	-0.50%	9.90	10.10	235310	23439	0.72%
2025-09-22	10.20	10.08	-0.11	-1.08%	10.03	10.23	214551	21641	0.66%
2025-09-19	10.22	10.19	-0.03	-0.29%	10.18	10.27	156650	15996	0.48%
2025-09-18	10.39	10.22	-0.15	-1.45%	10.19	10.39	263558	27088	0.81%
2025-09-17	10.24	10.37	0.15	1.47%	10.20	10.45	237206	24555	0.73%
2025-09-16	10.30	10.22	-0.07	-0.68%	10.17	10.45	240235	24628	0.74%
2025-09-15	10.31	10.29	-0.01	-0.10%	10.27	10.39	214191	22117	0.66%
2025-09-12	10.48	10.30	-0.16	-1.53%	10.26	10.49	305963	31659	0.94%
2025-09-11	10.40	10.46	0.04	0.38%	10.32	10.48	206779	21517	0.64%
2025-09-10	10.46	10.42	-0.09	-0.86%	10.40	10.55	204028	21326	0.63%
2025-09-09	10.43	10.51	0.12	1.15%	10.37	10.63	323608	34058	0.99%
2025-09-08	10.25	10.39	0.15	1.46%	10.20	10.42	254308	26280	0.78%