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
2026-06-26	15.08	14.73	-0.34	-2.26%	14.68	15.10	128777	19084	1.01%
2026-06-25	15.61	15.07	-0.64	-4.07%	14.93	15.75	216255	32895	1.70%
2026-06-24	16.00	15.71	-0.13	-0.82%	15.58	16.00	86692	13671	0.68%
2026-06-23	16.30	15.84	-0.53	-3.24%	15.73	16.39	121918	19524	0.96%
2026-06-22	16.30	16.37	0.16	0.99%	15.72	16.43	150558	24212	1.19%
2026-06-18	16.70	16.21	-0.64	-3.80%	16.02	16.80	175703	28681	1.38%
2026-06-17	16.54	16.85	0.33	2.00%	16.32	16.91	119292	19941	0.94%
2026-06-16	17.50	16.52	-1.05	-5.98%	16.40	17.51	274586	46159	2.16%
2026-06-15	17.62	17.57	0.30	1.74%	17.28	17.70	130285	22835	1.03%
2026-06-12	16.70	17.27	0.64	3.85%	16.65	17.34	127853	21832	1.01%
2026-06-11	16.88	16.63	-0.19	-1.13%	16.53	16.95	103919	17345	0.82%
2026-06-10	16.45	16.82	0.23	1.39%	16.32	17.23	172545	28976	1.36%
2026-06-09	16.55	16.59	0.19	1.16%	16.45	16.83	132400	22028	1.04%
2026-06-08	16.60	16.40	-0.37	-2.21%	16.22	17.05	153640	25450	1.21%
2026-06-05	16.77	16.77	0.07	0.42%	16.42	16.99	123339	20584	0.97%
2026-06-04	16.99	16.70	-0.35	-2.05%	16.55	17.06	176753	29628	1.39%
2026-06-03	17.76	17.05	-0.72	-4.05%	16.70	17.76	276308	47315	2.18%
2026-06-02	18.58	17.77	-0.73	-3.95%	17.76	18.67	182051	32858	1.43%
2026-06-01	18.62	18.50	-0.12	-0.64%	18.36	18.93	122860	22762	0.97%
2026-05-29	18.82	18.62	-0.20	-1.06%	18.54	19.25	150426	28256	1.18%
2026-05-28	19.16	18.82	-0.35	-1.83%	18.43	19.30	165772	31143	1.31%
2026-05-27	19.25	19.17	-0.08	-0.42%	19.13	19.79	163438	31724	1.29%
2026-05-26	19.07	19.25	0.07	0.36%	18.93	19.55	128878	24870	1.01%
2026-05-25	19.42	19.18	-0.25	-1.29%	19.08	19.59	139192	26797	1.10%
2026-05-22	19.39	19.43	0.16	0.83%	19.28	19.88	207102	40664	1.63%
2026-05-21	18.71	19.27	0.59	3.16%	18.69	19.88	313679	61058	2.47%
2026-05-20	18.74	18.68	-0.13	-0.69%	18.50	18.97	118693	22184	0.93%
2026-05-19	18.28	18.81	0.70	3.87%	18.12	19.03	130790	24297	1.03%
2026-05-18	18.88	18.49	-0.35	-1.86%	18.38	19.02	134112	25001	1.06%
2026-05-15	19.24	18.84	-0.37	-1.93%	18.60	19.35	158912	30135	1.25%
2026-05-14	19.69	19.21	-0.48	-2.44%	19.14	19.80	154641	30010	1.22%
2026-05-13	19.51	19.69	0.18	0.92%	19.41	19.98	160290	31663	1.26%
2026-05-12	19.18	19.51	0.38	1.99%	19.16	19.65	181826	35425	1.43%
2026-05-11	19.30	19.13	0.07	0.37%	19.03	19.52	178848	34380	1.41%
2026-05-08	19.10	19.06	-0.13	-0.68%	18.99	19.30	116614	22263	0.92%
2026-05-07	18.45	19.19	0.80	4.35%	18.29	19.32	255337	48400	2.01%
2026-05-06	18.60	18.39	-0.23	-1.24%	18.28	18.70	177421	32741	1.40%
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%