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
2025-04-03	12.58	12.61	-0.03	-0.24%	12.53	12.76	77363	9789	0.61%
2025-04-02	12.52	12.64	0.16	1.28%	12.47	12.66	58277	7323	0.46%
2025-04-01	12.57	12.48	-0.03	-0.24%	12.46	12.67	65593	8236	0.52%
2025-03-31	12.68	12.51	-0.18	-1.42%	12.47	12.72	82429	10370	0.65%
2025-03-28	12.71	12.69	0.03	0.24%	12.61	12.80	61708	7831	0.49%
2025-03-27	12.65	12.66	-0.06	-0.47%	12.65	12.77	65667	8336	0.52%
2025-03-26	12.74	12.72	-0.04	-0.31%	12.70	12.84	59555	7594	0.47%
2025-03-25	12.90	12.76	0.00	0.00%	12.62	12.93	70048	8926	0.55%
2025-03-24	13.00	12.76	-0.33	-2.52%	12.66	13.08	116161	14874	0.91%
2025-03-21	13.12	13.09	-0.10	-0.76%	12.96	13.30	73298	9606	0.58%
2025-03-20	13.13	13.19	0.07	0.53%	13.12	13.26	62644	8256	0.49%
2025-03-19	13.19	13.12	-0.01	-0.08%	13.08	13.23	53303	7010	0.42%
2025-03-18	13.36	13.13	-0.16	-1.20%	13.12	13.38	83509	11027	0.66%
2025-03-17	13.26	13.29	0.01	0.08%	13.16	13.48	74934	9975	0.59%
2025-03-14	13.48	13.28	-0.08	-0.60%	13.15	13.49	93153	12352	0.73%
2025-03-13	13.38	13.36	0.02	0.15%	13.25	13.65	104832	14065	0.83%
2025-03-12	12.96	13.34	0.39	3.01%	12.96	13.48	159248	21260	1.25%
2025-03-11	12.71	12.95	0.14	1.09%	12.66	13.00	74553	9602	0.59%
2025-03-10	12.77	12.81	0.10	0.79%	12.61	12.85	70481	8992	0.55%
2025-03-07	12.74	12.71	-0.07	-0.55%	12.67	12.84	59374	7561	0.47%
2025-03-06	12.80	12.78	-0.05	-0.39%	12.74	13.03	89790	11547	0.71%
2025-03-05	13.07	12.83	-0.20	-1.53%	12.73	13.16	112121	14471	0.88%
2025-03-04	12.76	13.03	0.25	1.96%	12.70	13.28	182876	23874	1.44%
2025-03-03	12.58	12.78	0.23	1.83%	12.56	12.92	133138	17006	1.05%
2025-02-28	12.51	12.55	0.02	0.16%	12.37	12.68	133226	16700	1.05%
2025-02-27	12.30	12.53	0.19	1.54%	12.25	12.55	135605	16857	1.07%
2025-02-26	12.11	12.34	0.29	2.41%	12.06	12.40	120402	14743	0.95%
2025-02-25	12.05	12.05	0.00	0.00%	11.99	12.16	81875	9890	0.64%
2025-02-24	12.14	12.05	-0.05	-0.41%	12.02	12.17	96571	11666	0.76%
2025-02-21	12.17	12.10	-0.05	-0.41%	11.94	12.18	112244	13588	0.88%
2025-02-20	12.23	12.15	-0.13	-1.06%	12.11	12.31	112708	13702	0.89%
2025-02-19	12.26	12.28	0.02	0.16%	12.21	12.31	65378	8014	0.51%
2025-02-18	12.35	12.26	-0.06	-0.49%	12.21	12.43	81154	10007	0.64%
2025-02-17	12.50	12.32	-0.21	-1.68%	12.25	12.53	109779	13550	0.86%
2025-02-14	12.40	12.53	0.13	1.05%	12.33	12.57	85493	10681	0.67%
2025-02-13	12.63	12.40	-0.19	-1.51%	12.27	12.64	164299	20357	1.29%
2025-02-12	12.56	12.59	-0.03	-0.24%	12.50	12.66	69838	8771	0.55%
2025-02-11	12.28	12.62	0.40	3.27%	12.23	12.69	179534	22468	1.41%
2025-02-10	12.42	12.22	-0.15	-1.21%	12.18	12.48	114348	14019	0.90%
2025-02-07	12.18	12.37	0.18	1.48%	12.10	12.46	105478	12969	0.83%
2025-02-06	12.26	12.19	-0.12	-0.97%	12.13	12.31	108827	13269	0.86%
2025-02-05	12.37	12.31	-0.07	-0.57%	12.25	12.57	93188	11561	0.73%
2025-01-27	12.24	12.38	0.17	1.39%	12.21	12.52	101368	12569	0.80%
2025-01-24	12.04	12.21	0.14	1.16%	12.02	12.23	71546	8702	0.56%
2025-01-23	12.32	12.07	-0.19	-1.55%	12.02	12.38	87899	10716	0.69%
2025-01-22	12.26	12.26	0.00	0.00%	12.14	12.47	82402	10114	0.65%
2025-01-21	11.99	12.26	0.36	3.03%	11.93	12.28	121836	14797	0.96%
2025-01-20	12.12	11.90	-0.17	-1.41%	11.86	12.27	169034	20325	1.33%
2025-01-17	12.14	12.07	-0.10	-0.82%	12.05	12.22	99400	12053	0.78%
2025-01-16	12.15	12.17	0.06	0.50%	12.13	12.38	92283	11295	0.73%
2025-01-15	12.40	12.11	-0.29	-2.34%	12.08	12.50	126859	15534	1.00%
2025-01-14	12.21	12.40	0.25	2.06%	12.08	12.45	157093	19270	1.24%
2025-01-13	12.34	12.15	-0.18	-1.46%	11.99	12.35	120214	14572	0.95%
2025-01-10	12.06	12.33	0.27	2.24%	12.06	12.46	90317	11072	0.71%
2025-01-09	12.15	12.06	-0.15	-1.23%	12.05	12.31	68268	8304	0.54%
2025-01-08	12.41	12.21	-0.16	-1.29%	12.02	12.44	117144	14224	0.92%
2025-01-07	12.36	12.37	0.00	0.00%	12.25	12.47	56025	6920	0.44%
2025-01-06	12.42	12.37	-0.04	-0.32%	12.21	12.49	78593	9712	0.62%
2025-01-03	12.61	12.41	-0.17	-1.35%	12.38	12.77	119303	14992	0.94%
2025-01-02	12.61	12.58	-0.07	-0.55%	12.47	12.81	108639	13697	1.00%
2024-12-31	12.89	12.65	-0.25	-1.94%	12.65	13.08	70949	9111	0.66%
2024-12-30	12.74	12.90	0.09	0.70%	12.70	13.05	87433	11283	0.81%
2024-12-27	12.68	12.81	0.15	1.18%	12.49	12.96	109389	13907	1.01%
2024-12-26	12.84	12.66	-0.17	-1.33%	12.66	12.94	61369	7828	0.57%