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
2025-08-01	11.97	11.99	-0.01	-0.08%	11.94	12.07	61016	7324	0.48%
2025-07-31	12.02	12.00	-0.05	-0.41%	11.95	12.18	82654	9942	0.65%
2025-07-30	12.10	12.05	-0.12	-0.99%	12.00	12.15	82554	9964	0.65%
2025-07-29	12.05	12.17	0.12	1.00%	11.97	12.17	104453	12574	0.82%
2025-07-28	12.30	12.05	-0.25	-2.03%	12.05	12.32	116029	14084	0.91%
2025-07-25	12.42	12.30	-0.10	-0.81%	12.26	12.46	77728	9603	0.61%
2025-07-24	12.20	12.40	0.24	1.97%	12.12	12.47	138595	17089	1.09%
2025-07-23	12.25	12.16	-0.06	-0.49%	12.14	12.41	101727	12484	0.80%
2025-07-22	12.16	12.22	0.01	0.08%	12.08	12.28	134566	16402	1.06%
2025-07-21	12.00	12.21	0.24	2.01%	11.98	12.32	151041	18383	1.19%
2025-07-18	11.90	11.97	0.08	0.67%	11.82	12.02	71201	8480	0.56%
2025-07-17	11.91	11.89	0.00	0.00%	11.85	12.07	117458	14026	0.92%
2025-07-16	11.84	11.89	0.04	0.34%	11.81	11.93	56223	6672	0.44%
2025-07-15	11.88	11.85	-0.03	-0.25%	11.82	11.93	65830	7807	0.52%
2025-07-14	12.00	11.88	-0.08	-0.67%	11.87	12.01	74580	8890	0.59%
2025-07-11	11.98	11.96	0.01	0.08%	11.95	12.10	94481	11351	0.74%
2025-07-10	12.01	11.95	0.02	0.17%	11.89	12.01	53513	6391	0.42%
2025-07-09	11.82	11.93	0.13	1.10%	11.80	12.33	113019	13602	0.89%
2025-07-08	11.78	11.80	0.05	0.43%	11.75	11.83	41572	4902	0.33%
2025-07-07	11.73	11.75	-0.01	-0.09%	11.73	11.81	38388	4514	0.30%
2025-07-04	11.86	11.76	-0.08	-0.68%	11.75	11.87	49535	5846	0.39%
2025-07-03	11.98	11.84	-0.11	-0.92%	11.83	11.98	60631	7199	0.48%
2025-07-02	11.92	11.95	0.01	0.08%	11.90	11.98	36395	4344	0.29%
2025-07-01	11.94	11.94	-0.06	-0.50%	11.89	12.05	43613	5215	0.34%
2025-06-30	11.96	12.00	0.11	0.93%	11.83	12.10	98604	11785	0.78%
2025-06-27	11.87	11.89	0.06	0.51%	11.80	12.04	70441	8404	0.55%
2025-06-26	11.82	11.83	-0.02	-0.17%	11.72	11.91	78922	9312	0.62%
2025-06-25	11.70	11.85	0.15	1.28%	11.65	11.88	80053	9421	0.63%
2025-06-24	11.57	11.70	0.13	1.12%	11.56	11.78	64267	7517	0.51%
2025-06-23	11.69	11.57	-0.11	-0.94%	11.50	11.77	60555	7021	0.48%
2025-06-20	11.71	11.68	-0.09	-0.76%	11.68	11.83	56510	6625	0.44%
2025-06-19	11.87	11.77	-0.11	-0.93%	11.69	11.92	70359	8291	0.55%
2025-06-18	12.11	11.88	-0.23	-1.90%	11.88	12.15	52690	6305	0.41%
2025-06-17	11.77	12.11	0.34	2.89%	11.69	12.18	126190	15100	0.99%
2025-06-16	11.72	11.77	-0.01	-0.08%	11.68	11.83	63281	7436	0.50%
2025-06-13	11.81	11.78	-0.02	-0.17%	11.72	11.82	76794	9043	0.60%
2025-06-12	11.83	11.80	0.02	0.17%	11.70	11.85	51457	6059	0.41%
2025-06-11	11.76	11.78	0.02	0.17%	11.70	11.86	52769	6226	0.42%
2025-06-10	11.76	11.76	0.09	0.77%	11.67	11.89	88195	10401	0.69%
2025-06-09	11.54	11.67	0.08	0.69%	11.54	11.77	58439	6807	0.46%
2025-06-06	11.50	11.59	0.12	1.05%	11.48	11.65	58042	6721	0.46%
2025-06-05	11.51	11.47	-0.01	-0.09%	11.43	11.53	36597	4194	0.29%
2025-06-04	11.44	11.48	0.04	0.35%	11.39	11.55	57879	6642	0.46%
2025-06-03	11.40	11.44	0.02	0.18%	11.34	11.47	58698	6694	0.46%
2025-05-30	11.67	11.42	-0.08	-0.70%	11.41	11.88	116187	13452	0.91%
2025-05-29	11.31	11.50	0.20	1.77%	11.27	11.63	94144	10776	0.74%
2025-05-28	11.36	11.30	-0.01	-0.09%	11.30	11.43	42394	4808	0.33%
2025-05-27	11.45	11.31	-0.12	-1.05%	11.30	11.45	40017	4539	0.32%
2025-05-26	11.46	11.43	0.00	0.00%	11.39	11.51	33470	3829	0.26%
2025-05-23	11.56	11.43	-0.07	-0.61%	11.43	11.69	56541	6532	0.45%
2025-05-22	11.58	11.50	-0.04	-0.35%	11.44	11.66	39706	4578	0.31%
2025-05-21	11.57	11.54	-0.01	-0.09%	11.53	11.63	30242	3496	0.24%
2025-05-20	11.56	11.55	-0.02	-0.17%	11.49	11.61	33713	3886	0.27%
2025-05-19	11.64	11.57	-0.05	-0.43%	11.55	11.69	41156	4768	0.32%
2025-05-16	11.53	11.62	0.03	0.26%	11.53	11.71	34540	4025	0.27%
2025-05-15	11.73	11.59	-0.05	-0.43%	11.58	11.75	43769	5102	0.34%
2025-05-14	11.91	11.92	0.05	0.42%	11.83	11.98	47306	5632	0.37%
2025-05-13	12.01	11.87	-0.11	-0.92%	11.79	12.13	80631	9600	0.63%
2025-05-12	12.00	11.98	0.02	0.17%	11.89	12.08	47790	5714	0.38%
2025-05-09	11.81	11.96	0.17	1.44%	11.75	12.13	91606	10939	0.72%
2025-05-08	11.67	11.79	0.13	1.11%	11.62	11.85	95850	11296	0.75%
2025-05-07	11.76	11.66	-0.05	-0.43%	11.62	11.89	79499	9304	0.63%
2025-05-06	11.58	11.71	0.15	1.30%	11.58	11.73	69426	8098	0.55%
2025-04-30	11.58	11.56	0.00	0.00%	11.53	11.68	52607	6106	0.41%
2025-04-29	11.52	11.56	0.04	0.35%	11.47	11.62	36339	4194	0.29%
2025-04-28	11.65	11.52	-0.13	-1.12%	11.48	11.65	48695	5617	0.38%
2025-04-25	11.60	11.65	0.09	0.78%	11.54	11.70	62230	7232	0.49%
2025-04-24	11.65	11.56	-0.09	-0.77%	11.49	11.72	55806	6457	0.44%