龙净环保 (600388) - 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
2026-04-30	18.77	18.62	-0.28	-1.48%	18.51	18.84	120114	22380	0.95%
2026-04-29	18.27	18.90	0.67	3.68%	18.27	19.00	207253	38855	1.63%
2026-04-28	18.68	18.23	-0.45	-2.41%	18.15	18.68	158695	29079	1.25%
2026-04-27	19.50	18.68	-0.81	-4.16%	18.67	19.54	239096	45433	1.88%
2026-04-24	18.92	19.49	0.46	2.42%	18.88	19.79	202769	39320	1.60%
2026-04-23	19.42	19.03	-0.39	-2.01%	18.88	19.55	173708	33189	1.37%
2026-04-22	19.43	19.42	0.33	1.73%	19.10	19.93	350825	68519	2.76%
2026-04-21	19.04	19.09	0.10	0.53%	18.85	19.25	119197	22708	0.94%
2026-04-20	18.88	18.99	0.15	0.80%	18.76	19.11	129746	24602	1.02%
2026-04-17	18.89	18.84	-0.11	-0.58%	18.76	19.15	103300	19478	0.81%
2026-04-16	18.61	18.95	0.32	1.72%	18.58	19.06	140866	26565	1.11%
2026-04-15	18.47	18.63	0.17	0.92%	18.41	18.97	186834	34955	1.47%
2026-04-14	18.69	18.46	0.04	0.22%	18.28	18.72	135066	24937	1.06%
2026-04-13	18.71	18.42	-0.45	-2.38%	18.13	18.79	209838	38473	1.65%
2026-04-10	19.27	18.87	-0.41	-2.13%	18.84	19.27	209228	39721	1.65%
2026-04-09	18.86	19.28	0.16	0.84%	18.66	19.65	255740	49074	2.01%
2026-04-08	18.88	19.12	0.92	5.05%	18.61	19.39	332780	63325	2.62%
2026-04-07	18.78	18.20	-0.25	-1.36%	18.06	19.00	166272	30613	1.31%
2026-04-03	18.20	18.45	0.40	2.22%	18.12	18.87	173608	32029	1.37%
2026-04-02	17.98	18.05	0.06	0.33%	17.83	18.50	135131	24461	1.06%
2026-04-01	18.10	17.99	0.20	1.12%	17.89	18.15	111373	20046	0.88%
2026-03-31	18.05	17.79	-0.25	-1.39%	17.75	18.33	106784	19157	0.84%
2026-03-30	18.09	18.04	-0.17	-0.93%	17.66	18.20	127612	22883	1.00%
2026-03-27	18.07	18.21	-0.02	-0.11%	18.07	18.52	134953	24713	1.06%
2026-03-26	18.62	18.23	-0.40	-2.15%	18.00	18.69	148935	27344	1.17%
2026-03-25	18.61	18.63	0.11	0.59%	18.41	19.03	260393	48566	2.05%
2026-03-24	17.59	18.52	1.24	7.18%	17.24	18.60	301475	54265	2.37%
2026-03-23	17.26	17.28	-0.74	-4.11%	17.00	18.10	268606	47160	2.11%
2026-03-20	17.91	18.02	0.37	2.10%	17.70	18.56	212409	38488	1.67%
2026-03-19	18.09	17.65	-0.67	-3.66%	17.52	18.22	154862	27587	1.22%
2026-03-18	18.30	18.32	0.02	0.11%	18.02	18.45	107506	19597	0.85%
2026-03-17	18.67	18.30	-0.30	-1.61%	18.28	18.86	92957	17248	0.73%
2026-03-16	19.12	18.60	-0.61	-3.18%	18.50	19.24	162089	30370	1.28%
2026-03-13	19.72	19.21	-0.34	-1.74%	19.10	19.87	124726	24284	0.98%
2026-03-12	19.67	19.55	-0.15	-0.76%	19.46	20.24	176630	34935	1.39%
2026-03-11	19.85	19.70	-0.14	-0.71%	19.67	20.00	108068	21382	0.85%
2026-03-10	19.68	19.84	0.34	1.74%	19.58	20.06	121238	24043	0.95%
2026-03-09	19.71	19.50	-0.46	-2.30%	19.07	19.80	188019	36436	1.48%
2026-03-06	19.87	19.96	0.08	0.40%	19.58	20.12	129955	25933	1.02%
2026-03-05	19.63	19.88	0.39	2.00%	19.50	20.20	184675	36669	1.45%
2026-03-04	19.61	19.49	-0.29	-1.47%	19.39	20.06	199001	39169	1.57%
2026-03-03	20.72	19.78	-0.93	-4.49%	19.69	21.11	297395	59815	2.34%
2026-03-02	20.30	20.71	-0.04	-0.19%	20.28	20.93	193656	39951	1.52%
2026-02-27	20.57	20.75	0.09	0.44%	20.33	20.79	168853	34846	1.33%
2026-02-26	20.33	20.66	0.44	2.18%	20.05	20.75	205159	41874	1.62%
2026-02-25	19.17	20.22	1.16	6.09%	19.08	20.55	335420	67333	2.64%
2026-02-24	18.70	19.06	0.37	1.98%	18.68	19.15	182677	34600	1.44%
2026-02-13	18.95	18.69	-0.32	-1.68%	18.68	19.07	121837	22957	0.96%
2026-02-12	18.84	19.01	0.24	1.28%	18.57	19.29	180542	34331	1.42%
2026-02-11	18.54	18.77	0.29	1.57%	18.35	18.92	149644	28019	1.18%
2026-02-10	18.77	18.48	-0.17	-0.91%	18.33	18.85	92246	17062	0.73%
2026-02-09	18.48	18.65	0.51	2.81%	18.24	18.95	177625	33093	1.40%
2026-02-06	17.96	18.14	0.00	0.00%	17.73	18.40	185645	33795	1.46%
2026-02-05	18.40	18.14	-0.09	-0.49%	17.84	18.53	130601	23670	1.03%
2026-02-04	17.76	18.23	0.43	2.42%	17.73	18.64	249284	45498	1.96%
2026-02-03	17.79	17.80	0.14	0.79%	17.60	17.95	140376	24978	1.11%
2026-02-02	18.00	17.66	-0.65	-3.55%	17.54	18.54	196351	35081	1.55%
2026-01-30	18.08	18.31	0.33	1.84%	17.79	18.48	206206	37387	1.62%
2026-01-29	18.54	17.98	-0.55	-2.97%	17.95	18.66	237515	43287	1.87%
2026-01-28	18.00	18.53	0.71	3.98%	17.73	18.63	258501	47292	2.04%
2026-01-27	17.78	17.82	0.02	0.11%	17.67	18.13	183380	32767	1.44%
2026-01-26	17.46	17.80	0.33	1.89%	17.15	17.98	311872	54997	2.46%