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
2025-10-31	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%
2025-09-05	10.23	10.24	0.05	0.49%	10.17	10.27	238651	24374	0.73%
2025-09-04	10.17	10.19	0.04	0.39%	10.06	10.22	258629	26202	0.79%
2025-09-03	10.34	10.15	-0.19	-1.84%	10.14	10.41	244484	24966	0.75%
2025-09-02	10.52	10.34	-0.12	-1.15%	10.30	10.55	317650	32961	0.98%
2025-09-01	10.54	10.46	-0.10	-0.95%	10.41	10.65	331314	34819	1.02%
2025-08-29	10.53	10.56	0.03	0.28%	10.51	10.68	285809	30339	0.88%
2025-08-28	10.49	10.53	0.05	0.48%	10.31	10.63	297890	31199	0.92%
2025-08-27	10.89	10.48	-0.34	-3.14%	10.48	10.89	405093	43199	1.25%
2025-08-26	10.64	10.82	0.18	1.69%	10.60	10.94	477430	51687	1.47%
2025-08-25	10.65	10.64	0.00	0.00%	10.58	10.75	549879	58516	1.69%
2025-08-22	10.65	10.64	0.01	0.09%	10.52	10.72	297903	31620	0.92%
2025-08-21	10.60	10.63	0.03	0.28%	10.55	10.69	280521	29814	0.86%
2025-08-20	10.37	10.60	0.23	2.22%	10.33	10.68	337243	35569	1.04%
2025-08-19	10.46	10.37	-0.09	-0.86%	10.36	10.48	227647	23679	0.70%
2025-08-18	10.52	10.46	-0.03	-0.29%	10.41	10.54	341534	35748	1.05%
2025-08-15	10.41	10.49	0.06	0.58%	10.40	10.54	157304	16499	0.48%
2025-08-14	10.58	10.43	-0.15	-1.42%	10.43	10.67	226284	23796	0.70%
2025-08-13	10.57	10.58	0.05	0.47%	10.51	10.60	191759	20231	0.59%
2025-08-12	10.63	10.53	-0.06	-0.57%	10.51	10.63	154153	16270	0.47%
2025-08-11	10.55	10.59	0.01	0.09%	10.46	10.62	202431	21365	0.62%
2025-08-08	10.59	10.58	-0.02	-0.19%	10.55	10.64	128867	13637	0.40%
2025-08-07	10.63	10.60	-0.01	-0.09%	10.58	10.73	152701	16238	0.47%
2025-08-06	10.65	10.61	0.00	0.00%	10.53	10.66	137785	14590	0.42%
2025-08-05	10.64	10.61	0.03	0.28%	10.57	10.70	179539	19074	0.55%
2025-08-04	10.56	10.58	0.01	0.09%	10.53	10.66	136753	14481	0.42%
2025-08-01	10.59	10.57	-0.02	-0.19%	10.55	10.68	200885	21295	0.62%
2025-07-31	10.79	10.59	-0.24	-2.22%	10.56	10.84	285002	30305	0.88%
2025-07-30	10.72	10.83	0.10	0.93%	10.68	10.99	349141	38033	1.07%
2025-07-29	10.64	10.73	0.08	0.75%	10.60	10.81	243175	25997	0.75%
2025-07-28	10.75	10.65	-0.12	-1.11%	10.62	10.75	209577	22358	0.64%
2025-07-25	10.64	10.77	0.09	0.84%	10.63	10.87	287758	31097	0.88%
2025-07-24	10.68	10.68	-0.03	-0.28%	10.58	10.73	229807	24443	0.71%