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
2026-09-16	11.81	11.58	-0.23	-1.95%	11.41	11.83	476220	55050	1.46%
2026-09-15	11.71	11.81	0.00	0.00%	11.54	11.93	332936	39240	1.02%
2026-09-14	11.75	11.81	0.18	1.55%	11.68	12.05	352052	41763	1.08%
2026-09-11	12.21	11.63	-0.66	-5.37%	11.53	12.23	660249	77408	2.03%
2026-09-10	12.68	12.29	-0.44	-3.46%	12.27	12.68	404665	50295	1.24%
2026-09-09	12.60	12.73	0.27	2.17%	12.53	12.83	590342	74860	1.81%
2026-09-08	12.22	12.46	0.24	1.96%	12.05	12.53	481762	59293	1.48%
2026-09-07	12.42	12.22	-0.30	-2.40%	12.15	12.58	531697	65314	1.63%
2026-09-04	12.50	12.52	0.02	0.16%	12.41	12.93	583049	73777	1.79%
2026-09-03	12.22	12.50	0.28	2.29%	12.09	12.55	470525	58188	1.45%
2026-09-02	12.60	12.22	-0.57	-4.46%	12.22	12.94	722175	89592	2.22%
2026-09-01	13.13	12.79	0.05	0.39%	12.68	13.34	941320	122778	2.89%
2026-08-31	13.06	12.74	-0.43	-3.26%	12.50	13.10	787336	100146	2.42%
2026-08-28	12.91	13.17	0.36	2.81%	12.68	13.26	684039	89368	2.10%
2026-08-27	12.49	12.81	0.23	1.83%	12.37	12.95	585841	74041	1.80%
2026-08-26	12.48	12.58	-0.08	-0.63%	12.16	12.67	669122	83019	2.06%
2026-08-25	12.81	12.66	-0.28	-2.16%	12.53	13.00	396687	50549	1.22%
2026-08-24	12.65	12.94	0.40	3.19%	12.49	13.03	574235	73746	1.77%
2026-08-21	12.82	12.54	-0.37	-2.87%	12.46	12.84	389700	48927	1.20%
2026-08-20	12.81	12.91	0.11	0.86%	12.81	13.20	418049	54271	1.28%
2026-08-19	12.88	12.80	-0.23	-1.77%	12.75	13.12	335826	43271	1.03%
2026-08-18	13.09	13.03	-0.07	-0.53%	12.90	13.25	362390	47286	1.11%
2026-08-17	12.62	13.10	0.47	3.72%	12.56	13.14	523963	67852	1.61%
2026-08-14	13.17	12.63	-0.54	-4.10%	12.34	13.23	768069	97507	2.36%
2026-08-13	13.64	13.17	-0.53	-3.87%	13.14	13.80	593194	79562	1.82%
2026-08-12	13.44	13.70	0.19	1.41%	13.32	14.19	754928	104326	2.32%
2026-08-11	13.84	13.51	-0.48	-3.43%	13.48	14.17	774331	106140	2.38%
2026-08-10	13.15	13.99	0.82	6.23%	13.11	14.00	987746	136226	3.04%
2026-08-07	13.01	13.17	0.07	0.53%	12.87	13.55	827737	109332	2.54%
2026-08-06	13.16	13.10	-0.16	-1.21%	12.95	13.55	571439	75089	1.76%
2026-08-05	12.90	13.26	0.25	1.92%	12.77	13.27	566293	73864	1.74%
2026-08-04	13.11	13.01	-0.16	-1.21%	12.86	13.22	410730	53437	1.26%
2026-08-03	13.08	13.17	-0.11	-0.83%	12.58	13.46	805312	104802	2.48%
2026-07-31	12.96	13.28	0.07	0.53%	12.89	13.38	751008	98403	2.31%
2026-07-30	13.29	13.21	-0.34	-2.51%	13.04	13.67	871490	116043	2.68%
2026-07-29	12.92	13.55	0.77	6.03%	12.80	13.88	1043084	140762	3.21%
2026-07-28	12.56	12.78	0.06	0.47%	12.42	12.98	529115	67434	1.63%
2026-07-27	12.16	12.72	0.44	3.58%	12.10	12.79	468004	59025	1.44%
2026-07-24	13.11	12.28	-0.96	-7.25%	12.20	13.13	721526	91060	2.22%
2026-07-23	12.90	13.24	0.29	2.24%	12.61	13.29	627316	81376	1.93%
2026-07-22	13.06	12.95	-0.25	-1.89%	12.88	13.48	767970	100988	2.36%
2026-07-21	13.10	13.20	0.09	0.69%	12.99	13.76	1170434	156185	3.60%
2026-07-20	12.12	13.11	0.97	7.99%	12.01	13.20	1167429	148989	3.59%
2026-07-17	12.28	12.14	-0.28	-2.25%	12.09	12.62	575890	71110	1.77%
2026-07-16	12.50	12.42	-0.34	-2.66%	12.26	12.78	707306	88110	2.17%
2026-07-15	12.13	12.76	0.48	3.91%	11.81	13.03	939472	117100	2.89%
2026-07-14	11.87	12.28	0.30	2.50%	11.79	12.42	647185	78874	1.99%
2026-07-13	11.92	11.98	0.06	0.50%	11.75	12.33	656548	78903	2.02%
2026-07-10	11.50	11.92	0.33	2.85%	11.33	12.15	617283	72362	1.90%
2026-07-09	11.42	11.59	0.12	1.05%	11.16	11.71	456012	52309	1.40%
2026-07-08	11.95	11.47	-0.48	-4.02%	11.43	12.02	534500	62305	1.64%
2026-07-07	12.54	11.95	-0.60	-4.78%	11.95	12.63	554519	67402	1.70%
2026-07-06	12.00	12.55	0.47	3.89%	11.95	12.78	676520	84457	2.08%
2026-07-03	12.23	12.08	-0.13	-1.06%	11.95	12.60	598832	72827	1.84%
2026-07-02	12.70	12.56	-0.41	-3.16%	12.47	12.86	680843	86316	2.09%
2026-07-01	12.03	12.97	0.86	7.10%	11.81	13.26	1118976	142289	3.44%
2026-06-30	12.50	12.11	-0.53	-4.19%	11.90	12.52	860424	104553	2.64%
2026-06-29	12.88	12.64	-0.03	-0.24%	12.44	13.40	922845	118017	2.84%
2026-06-26	13.01	12.67	-0.45	-3.43%	12.38	13.11	930958	118600	2.86%
2026-06-25	12.49	13.12	0.48	3.80%	12.43	13.30	1128950	147115	3.47%
2026-06-24	12.01	12.64	0.60	4.98%	11.91	12.88	1240430	154115	3.81%
2026-06-23	12.63	12.04	-0.02	-0.17%	12.01	13.20	1558910	193691	4.79%
2026-06-22	10.91	12.06	1.10	10.04%	10.53	12.06	1108547	128930	3.41%
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%