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
2025-09-16	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%
2025-09-05	12.66	12.64	0.02	0.16%	12.44	12.67	137885	17293	1.09%
2025-09-04	12.23	12.62	0.42	3.44%	12.21	12.70	226466	28371	1.78%
2025-09-03	12.40	12.20	-0.14	-1.13%	12.18	12.45	84136	10338	0.66%
2025-09-02	12.59	12.34	-0.26	-2.06%	12.25	12.59	113279	14022	0.89%
2025-09-01	12.56	12.60	0.17	1.37%	12.34	12.64	124505	15596	0.98%
2025-08-29	12.48	12.43	-0.02	-0.16%	12.39	12.56	140482	17517	1.11%
2025-08-28	12.43	12.45	0.01	0.08%	12.25	12.57	136582	16926	1.08%
2025-08-27	12.73	12.44	-0.21	-1.66%	12.39	12.87	166001	21089	1.31%
2025-08-26	12.59	12.65	0.07	0.56%	12.52	12.84	166443	21147	1.31%
2025-08-25	12.47	12.58	0.15	1.21%	12.25	12.60	237796	29500	1.87%
2025-08-22	12.43	12.43	-0.04	-0.32%	12.32	12.49	90598	11227	0.71%
2025-08-21	12.53	12.47	-0.06	-0.48%	12.42	12.57	81236	10146	0.64%
2025-08-20	12.45	12.53	0.10	0.80%	12.35	12.56	109280	13605	0.86%
2025-08-19	12.45	12.43	-0.01	-0.08%	12.36	12.62	121886	15199	0.96%
2025-08-18	12.50	12.44	-0.05	-0.40%	12.42	12.79	145499	18297	1.15%
2025-08-15	12.40	12.49	0.07	0.56%	12.35	12.62	124526	15530	0.98%
2025-08-14	12.30	12.42	0.16	1.31%	12.27	12.64	172623	21518	1.36%
2025-08-13	12.26	12.26	0.03	0.25%	12.14	12.37	111544	13651	0.88%
2025-08-12	12.12	12.23	0.12	0.99%	12.06	12.38	114364	14000	0.90%
2025-08-11	12.12	12.11	0.01	0.08%	12.02	12.15	69352	8386	0.55%
2025-08-08	12.01	12.10	0.09	0.75%	11.99	12.12	59711	7215	0.47%
2025-08-07	12.17	12.01	-0.15	-1.23%	12.00	12.21	67491	8138	0.53%
2025-08-06	12.08	12.16	0.07	0.58%	12.06	12.27	74810	9101	0.59%
2025-08-05	11.98	12.09	0.11	0.92%	11.96	12.12	59060	7124	0.47%
2025-08-04	11.95	11.98	-0.01	-0.08%	11.93	12.04	60506	7246	0.48%
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%