玉龙股份 (601028) - 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
2025-03-26	12.88	12.83	-0.01	-0.08%	12.78	12.92	1447244	185649	18.48%
2025-03-25	12.80	12.84	0.13	1.02%	12.68	12.92	1516732	193829	19.37%
2025-03-24	12.71	12.71	-0.33	-2.53%	11.76	12.81	2108266	264178	26.92%
2025-03-18	12.21	13.04	0.88	7.24%	12.20	13.20	458113	58867	5.85%
2025-03-17	12.30	12.16	-0.21	-1.70%	12.10	12.40	210931	25790	2.69%
2025-03-14	12.74	12.37	-0.15	-1.20%	12.26	12.84	411182	51340	5.25%
2025-03-13	12.00	12.52	0.51	4.25%	11.92	12.60	402814	49935	5.14%
2025-03-12	11.64	12.01	0.37	3.18%	11.60	12.08	297004	35310	3.79%
2025-03-11	11.53	11.64	0.13	1.13%	11.35	11.70	138015	15896	1.76%
2025-03-10	11.58	11.51	-0.07	-0.60%	11.44	11.63	98969	11388	1.26%
2025-03-07	11.55	11.58	-0.02	-0.17%	11.52	11.78	157654	18364	2.01%
2025-03-06	11.68	11.60	-0.09	-0.77%	11.52	11.71	161926	18777	2.07%
2025-03-05	11.51	11.69	0.12	1.04%	11.50	11.80	165289	19263	2.11%
2025-03-04	11.32	11.57	0.30	2.66%	11.28	11.62	216355	24856	2.76%
2025-03-03	11.21	11.27	0.03	0.27%	11.16	11.45	138125	15620	1.76%
2025-02-28	11.28	11.24	-0.05	-0.44%	11.18	11.48	209396	23722	2.67%
2025-02-27	11.25	11.29	0.01	0.09%	11.17	11.31	175234	19694	2.24%
2025-02-26	11.25	11.28	0.02	0.18%	11.14	11.37	172995	19427	2.21%
2025-02-25	11.41	11.26	-0.22	-1.92%	11.20	11.51	265116	30047	3.39%
2025-02-24	11.51	11.48	-0.17	-1.46%	11.43	11.65	214872	24680	2.74%
2025-02-21	11.84	11.65	-0.25	-2.10%	11.61	11.89	233412	27281	2.98%
2025-02-20	11.85	11.90	0.03	0.25%	11.75	11.93	176262	20886	2.25%
2025-02-19	11.97	11.87	-0.17	-1.41%	11.74	12.06	221997	26339	2.84%
2025-02-18	11.51	12.04	0.51	4.42%	11.45	12.29	506356	59928	6.47%
2025-02-17	11.71	11.53	-0.92	-7.39%	11.30	11.89	529916	61325	6.77%
2025-02-14	12.81	12.45	-0.81	-6.11%	12.38	12.99	378995	47801	4.84%
2025-02-13	13.18	13.26	0.12	0.91%	13.02	13.37	186072	24598	2.38%
2025-02-12	13.38	13.14	-0.42	-3.10%	13.03	13.40	231647	30577	2.96%
2025-02-11	13.65	13.56	0.06	0.44%	13.52	13.91	287202	39387	3.67%
2025-02-10	13.42	13.50	0.07	0.52%	13.20	13.80	229412	30789	2.93%
2025-02-07	13.03	13.43	0.32	2.44%	13.03	13.50	326251	43215	4.17%
2025-02-06	13.01	13.11	0.00	0.00%	12.94	13.18	206364	26979	2.64%
2025-02-05	12.54	13.11	0.97	7.99%	12.44	13.17	396635	51130	5.07%
2025-01-27	12.38	12.14	-0.19	-1.54%	12.12	12.62	131993	16303	1.69%
2025-01-24	12.23	12.33	0.11	0.90%	12.09	12.42	147885	18176	1.89%
2025-01-23	12.44	12.22	-0.19	-1.53%	12.20	12.72	183541	22865	2.34%
2025-01-22	12.10	12.41	0.42	3.50%	11.99	12.64	283822	35025	3.62%
2025-01-21	12.01	11.99	-0.05	-0.42%	11.75	12.09	141471	16826	1.81%
2025-01-20	12.30	12.04	-0.32	-2.59%	12.01	12.31	222579	26943	2.84%
2025-01-17	11.80	12.36	0.51	4.30%	11.80	12.48	375067	46087	4.79%
2025-01-16	11.78	11.85	0.16	1.37%	11.63	11.93	146903	17351	1.88%
2025-01-15	11.80	11.69	-0.18	-1.52%	11.57	11.99	139958	16409	1.79%
2025-01-14	11.67	11.87	0.20	1.71%	11.50	11.90	133188	15591	1.70%
2025-01-13	11.52	11.67	0.10	0.86%	11.41	11.82	104100	12130	1.33%
2025-01-10	11.80	11.57	-0.24	-2.03%	11.53	11.90	122706	14286	1.57%
2025-01-09	11.70	11.81	0.03	0.25%	11.63	11.82	90041	10575	1.15%
2025-01-08	11.82	11.78	-0.07	-0.59%	11.43	11.99	183082	21417	2.34%
2025-01-07	11.59	11.85	0.27	2.33%	11.49	11.90	199298	23351	2.55%
2025-01-06	11.17	11.58	0.25	2.21%	10.91	11.80	263191	30176	3.36%
2025-01-03	11.40	11.33	-0.02	-0.18%	11.19	11.69	228498	26228	2.92%
2025-01-02	11.36	11.35	-0.11	-0.96%	11.11	11.66	237116	27097	3.03%
2024-12-31	11.29	11.46	0.16	1.42%	10.90	11.52	248696	27790	3.18%
2024-12-30	12.06	11.30	-0.76	-6.30%	11.11	12.06	423531	48451	5.41%
2024-12-27	12.05	12.06	-0.03	-0.25%	11.95	12.16	154002	18566	1.97%
2024-12-26	12.15	12.09	-0.06	-0.49%	12.06	12.22	162455	19684	2.07%