龙溪股份 (600592) - 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
2026-05-22	19.31	19.33	0.02	0.10%	19.00	19.49	84977	16345	2.13%
2026-05-21	19.35	19.31	0.07	0.36%	19.24	20.18	141286	27873	3.54%
2026-05-20	19.97	19.24	-0.84	-4.18%	19.13	20.00	111197	21553	2.78%
2026-05-19	19.84	20.08	0.29	1.47%	19.81	20.20	97283	19467	2.43%
2026-05-18	20.00	19.79	-0.15	-0.75%	19.59	20.08	111589	22073	2.79%
2026-05-15	18.99	19.94	0.94	4.95%	18.98	20.58	210807	42191	5.28%
2026-05-14	19.75	19.00	-0.67	-3.41%	19.00	19.79	91407	17607	2.29%
2026-05-13	19.72	19.67	-0.19	-0.96%	19.59	19.90	78532	15491	1.97%
2026-05-12	20.02	19.86	-0.31	-1.54%	19.84	20.49	93020	18655	2.33%
2026-05-11	20.66	20.17	-0.44	-2.13%	20.12	20.68	124565	25205	3.12%
2026-05-08	20.00	20.61	0.71	3.57%	19.63	20.96	195712	40051	4.90%
2026-05-07	19.36	19.90	0.55	2.84%	19.29	20.10	89430	17728	2.24%
2026-05-06	19.08	19.35	0.26	1.36%	19.08	19.54	70169	13579	1.76%
2026-04-30	18.72	19.09	0.37	1.98%	18.62	19.55	83541	15970	2.09%
2026-04-29	18.55	18.72	0.17	0.92%	18.45	18.80	54257	10117	1.36%
2026-04-28	19.17	18.55	-0.61	-3.18%	18.38	19.17	72889	13628	1.82%
2026-04-27	19.41	19.16	-0.44	-2.24%	18.25	19.42	116812	22049	2.92%
2026-04-24	19.73	19.60	-0.22	-1.11%	19.52	19.81	45654	8961	1.14%
2026-04-23	20.14	19.82	-0.31	-1.54%	19.67	20.22	67023	13328	1.68%
2026-04-22	20.08	20.13	-0.08	-0.40%	19.93	20.20	55669	11172	1.39%
2026-04-21	20.50	20.21	-0.29	-1.41%	20.05	20.50	67913	13701	1.70%
2026-04-20	20.30	20.50	0.26	1.28%	20.10	20.56	72363	14778	1.81%
2026-04-17	20.17	20.24	0.12	0.60%	19.94	20.36	56928	11469	1.42%
2026-04-16	20.09	20.12	0.03	0.15%	19.98	20.38	56123	11283	1.40%
2026-04-15	20.48	20.09	-0.31	-1.52%	20.06	20.52	54442	11033	1.36%
2026-04-14	20.18	20.40	0.23	1.14%	20.11	20.41	63237	12830	1.58%
2026-04-13	19.93	20.17	0.18	0.90%	19.84	20.25	49258	9913	1.23%
2026-04-10	19.87	19.99	0.22	1.11%	19.87	20.29	55549	11164	1.39%
2026-04-09	19.90	19.77	-0.34	-1.69%	19.66	19.90	44170	8734	1.11%
2026-04-08	19.37	20.11	0.97	5.07%	19.37	20.14	79397	15786	1.99%
2026-04-07	19.07	19.14	0.07	0.37%	19.00	19.30	35905	6878	0.90%
2026-04-03	19.65	19.07	-0.58	-2.95%	19.06	19.78	43975	8479	1.10%
2026-04-02	19.90	19.65	-0.36	-1.80%	19.54	20.06	45409	8980	1.14%
2026-04-01	20.30	20.01	0.00	0.00%	19.86	20.39	65296	13070	1.63%
2026-03-31	19.90	20.01	0.11	0.55%	19.80	20.49	85627	17302	2.14%
2026-03-30	19.35	19.90	0.25	1.27%	19.30	19.97	45922	9048	1.15%
2026-03-27	19.22	19.65	0.10	0.51%	19.20	19.73	37175	7269	0.93%
2026-03-26	20.14	19.55	-0.59	-2.93%	19.46	20.25	61252	12142	1.53%
2026-03-25	19.55	20.14	0.59	3.02%	19.55	20.15	62691	12479	1.57%
2026-03-24	19.48	19.55	0.43	2.25%	19.06	19.56	62180	12011	1.56%
2026-03-23	19.61	19.12	-0.96	-4.78%	19.03	20.23	102683	20127	2.57%
2026-03-20	20.96	20.08	-0.80	-3.83%	20.07	21.00	83283	17044	2.08%
2026-03-19	21.26	20.88	-0.71	-3.29%	20.78	21.33	68057	14315	1.70%
2026-03-18	21.87	21.59	-0.21	-0.96%	21.20	21.96	70301	15070	1.76%
2026-03-17	22.15	21.80	-0.30	-1.36%	21.77	22.25	41305	9080	1.03%
2026-03-16	21.87	22.10	0.23	1.05%	21.72	22.10	45614	9995	1.14%
2026-03-13	22.05	21.87	-0.30	-1.35%	21.80	22.22	49866	10973	1.25%
2026-03-12	22.48	22.17	-0.34	-1.51%	22.08	22.60	52866	11765	1.32%
2026-03-11	22.77	22.51	-0.26	-1.14%	22.45	22.94	56518	12780	1.41%
2026-03-10	22.35	22.77	0.58	2.61%	22.35	22.85	69701	15798	1.74%
2026-03-09	22.10	22.19	-0.35	-1.55%	21.76	22.28	69121	15202	1.73%
2026-03-06	22.23	22.54	0.19	0.85%	22.10	22.90	52216	11741	1.31%
2026-03-05	22.33	22.35	0.20	0.90%	22.15	22.58	65388	14600	1.64%
2026-03-04	21.68	22.15	0.08	0.36%	21.50	22.34	70094	15474	1.75%
2026-03-03	23.18	22.07	-1.14	-4.91%	22.06	23.35	122276	27610	3.06%
2026-03-02	23.52	23.21	-0.76	-3.17%	23.20	23.88	120093	28128	3.01%
2026-02-27	23.88	23.97	0.04	0.17%	23.76	23.99	73125	17458	1.83%
2026-02-26	24.15	23.93	-0.26	-1.07%	23.88	24.15	74279	17781	1.86%
2026-02-25	24.00	24.19	0.19	0.79%	23.73	24.26	88520	21316	2.22%
2026-02-24	24.56	24.00	-0.13	-0.54%	23.96	24.61	94266	22688	2.36%