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
2025-12-16	15.90	15.88	-0.02	-0.13%	15.60	16.00	106502	16846	0.84%
2025-12-15	15.78	15.90	0.21	1.34%	15.60	16.11	119161	18973	0.94%
2025-12-12	15.59	15.69	0.08	0.51%	15.56	15.77	78043	12234	0.61%
2025-12-11	15.53	15.61	0.13	0.84%	15.53	15.85	106744	16762	0.84%
2025-12-10	15.67	15.48	-0.17	-1.09%	15.44	15.71	79894	12391	0.63%
2025-12-09	15.63	15.65	0.05	0.32%	15.50	15.77	66325	10371	0.52%
2025-12-08	15.87	15.60	-0.25	-1.58%	15.57	15.99	148779	23351	1.17%
2025-12-05	15.70	15.85	0.16	1.02%	15.59	15.94	113429	17936	0.89%
2025-12-04	15.69	15.69	0.00	0.00%	15.56	15.79	65145	10200	0.51%
2025-12-03	15.49	15.69	0.22	1.42%	15.40	15.90	97867	15356	0.77%
2025-12-02	15.38	15.47	0.09	0.59%	15.23	15.65	80770	12503	0.64%
2025-12-01	15.50	15.38	-0.02	-0.13%	15.26	15.53	110730	17036	0.87%
2025-11-28	15.99	15.40	-0.41	-2.59%	15.21	15.99	246400	38211	1.94%
2025-11-27	15.95	15.81	-0.08	-0.50%	15.81	16.16	96172	15344	0.76%
2025-11-26	15.97	15.89	0.02	0.13%	15.71	16.00	97743	15496	0.77%
2025-11-25	15.62	15.87	0.33	2.12%	15.58	16.01	119613	18973	0.94%
2025-11-24	15.34	15.54	0.23	1.50%	15.34	15.75	115847	18069	0.91%
2025-11-21	15.84	15.31	-0.44	-2.79%	15.30	15.87	146258	22648	1.15%
2025-11-20	15.96	15.75	-0.20	-1.25%	15.65	16.10	79440	12562	0.63%
2025-11-19	16.08	15.95	0.01	0.06%	15.91	16.18	84147	13497	0.66%
2025-11-18	16.02	15.94	-0.16	-0.99%	15.85	16.18	83303	13309	0.66%
2025-11-17	16.01	16.10	0.18	1.13%	15.69	16.20	147653	23598	1.16%
2025-11-14	16.25	15.92	-0.39	-2.39%	15.91	16.38	189434	30418	1.49%
2025-11-13	16.35	16.31	-0.13	-0.79%	16.10	16.54	255252	41698	2.01%
2025-11-12	16.99	16.44	-0.57	-3.35%	16.40	17.14	195239	32529	1.54%
2025-11-11	17.13	17.01	-0.19	-1.10%	16.91	17.43	133782	22861	1.05%
2025-11-10	17.23	17.20	0.15	0.88%	16.85	17.23	144990	24665	1.14%
2025-11-07	16.65	17.05	0.33	1.97%	16.61	17.06	182517	30808	1.44%
2025-11-06	16.69	16.72	0.04	0.24%	16.62	16.98	115614	19415	0.91%
2025-11-05	16.31	16.68	0.20	1.21%	16.05	16.80	151965	25087	1.20%
2025-11-04	16.59	16.48	-0.26	-1.55%	16.30	16.69	171608	28289	1.35%
2025-11-03	16.94	16.74	-0.11	-0.65%	16.46	17.20	191384	32034	1.51%
2025-10-31	16.62	16.85	0.13	0.78%	16.57	16.97	172064	28971	1.35%
2025-10-30	16.19	16.72	0.42	2.58%	16.19	16.93	227014	37929	1.79%
2025-10-29	16.20	16.30	0.05	0.31%	15.99	16.39	121736	19694	0.96%
2025-10-28	15.75	16.25	0.45	2.85%	15.69	16.31	198431	31835	1.56%
2025-10-27	15.99	15.80	-0.05	-0.32%	15.65	16.19	180645	28645	1.42%
2025-10-24	15.88	15.85	0.12	0.76%	15.61	16.01	147745	23349	1.16%
2025-10-23	15.66	15.73	0.02	0.13%	15.40	15.75	126671	19702	1.00%
2025-10-22	15.77	15.71	-0.06	-0.38%	15.66	15.93	121428	19171	0.96%
2025-10-21	15.87	15.77	-0.12	-0.76%	15.62	16.13	225946	35645	1.78%
2025-10-20	15.60	15.89	0.78	5.16%	15.48	16.00	372816	58988	2.94%
2025-10-17	15.43	15.11	-0.14	-0.92%	15.07	15.44	126844	19267	1.00%
2025-10-16	15.18	15.25	0.07	0.46%	15.05	15.32	111786	16982	0.88%
2025-10-15	15.00	15.18	0.18	1.20%	14.88	15.21	95255	14382	0.75%
2025-10-14	15.21	15.00	-0.17	-1.12%	14.88	15.35	133608	20120	1.05%
2025-10-13	14.48	15.17	-0.06	-0.39%	14.48	15.21	173343	25995	1.36%
2025-10-10	15.48	15.23	-0.27	-1.74%	15.11	15.52	180231	27546	1.42%
2025-10-09	15.28	15.50	0.41	2.72%	15.16	15.77	254757	39581	2.01%
2025-09-30	15.08	15.09	0.21	1.41%	14.81	15.24	202103	30540	1.59%
2025-09-29	14.56	14.88	0.53	3.69%	14.49	14.95	248332	36640	1.96%
2025-09-26	13.40	14.35	0.92	6.85%	13.28	14.64	353846	50034	2.79%
2025-09-25	13.79	13.43	-0.36	-2.61%	13.39	14.06	275504	37604	2.17%
2025-09-24	13.53	13.79	0.19	1.40%	13.51	13.87	131990	18170	1.04%
2025-09-23	13.49	13.60	0.09	0.67%	13.38	13.60	114002	15377	0.90%
2025-09-22	13.71	13.51	-0.18	-1.31%	13.43	13.75	111239	15084	0.88%
2025-09-19	13.32	13.69	0.36	2.70%	13.30	13.73	176931	24030	1.39%
2025-09-18	13.60	13.33	-0.36	-2.63%	13.28	13.68	195346	26278	1.54%
2025-09-17	13.73	13.69	-0.06	-0.44%	13.66	13.88	131828	18097	1.04%
2025-09-16	14.11	13.75	-0.35	-2.48%	13.53	14.25	279313	38448	2.20%
2025-09-15	13.62	14.10	0.97	7.39%	13.60	14.36	506949	70919	3.99%
2025-09-12	13.01	13.13	0.12	0.92%	12.83	13.15	136144	17697	1.07%
2025-09-11	12.86	13.01	0.16	1.25%	12.80	13.05	136045	17633	1.07%
2025-09-10	12.73	12.85	0.12	0.94%	12.62	12.93	125783	16143	0.99%
2025-09-09	12.61	12.73	0.07	0.55%	12.61	12.85	118744	15129	0.93%
2025-09-08	12.68	12.66	0.02	0.16%	12.61	12.94	148687	18965	1.17%