龙旗科技 (603341) - 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
2026-07-24	36.85	36.67	-0.52	-1.40%	36.41	37.85	83891	31063	3.15%
2026-07-23	38.20	37.19	-1.09	-2.85%	37.00	38.30	99058	37085	3.72%
2026-07-22	38.40	38.28	-0.53	-1.37%	37.61	39.12	139101	53344	5.23%
2026-07-21	38.20	38.81	0.77	2.02%	37.23	39.15	128882	49596	4.84%
2026-07-20	40.49	38.04	-1.66	-4.18%	37.20	40.60	169785	65704	6.38%
2026-07-17	41.00	39.70	-1.79	-4.31%	39.46	42.18	179942	73210	6.76%
2026-07-16	40.72	41.49	1.56	3.91%	40.72	43.47	205704	86533	7.73%
2026-07-15	40.00	39.93	0.13	0.33%	38.68	40.65	118646	47039	4.46%
2026-07-14	40.50	39.80	-0.51	-1.27%	38.79	41.10	113351	45335	4.26%
2026-07-13	41.81	40.31	-2.16	-5.09%	40.17	42.71	134591	55831	5.06%
2026-07-10	41.96	42.47	0.09	0.21%	41.90	44.00	169406	72731	6.36%
2026-07-09	40.98	42.38	2.53	6.35%	40.10	42.63	218438	90969	8.21%
2026-07-08	38.11	39.85	1.75	4.59%	38.11	41.16	190922	76972	7.17%
2026-07-07	39.00	38.10	-1.19	-3.03%	38.05	39.85	101877	39562	3.83%
2026-07-06	38.86	39.29	0.29	0.74%	36.87	41.26	199997	77927	7.51%
2026-07-03	39.85	39.00	-0.66	-1.66%	38.69	40.00	94557	37154	3.55%
2026-07-02	40.30	39.66	-1.29	-3.15%	39.40	41.78	120992	48922	4.54%
2026-07-01	42.05	40.95	-1.54	-3.62%	40.66	42.60	145262	60319	5.46%
2026-06-30	41.26	42.49	1.18	2.86%	41.00	42.57	121881	51232	4.58%
2026-06-29	42.51	41.31	-1.24	-2.91%	40.30	42.97	175851	72858	6.61%
2026-06-26	42.03	42.55	0.61	1.45%	41.74	45.42	330208	145102	12.40%
2026-06-25	40.28	41.94	1.33	3.28%	40.13	42.66	218087	91131	8.19%
2026-06-24	38.80	40.61	2.11	5.48%	38.16	41.00	227924	90709	8.56%
2026-06-23	36.75	38.50	1.63	4.42%	36.09	39.45	154457	58767	5.80%
2026-06-22	37.88	36.87	-1.01	-2.67%	36.01	37.92	94114	34667	3.54%
2026-06-18	38.02	37.88	-0.01	-0.03%	37.48	38.31	62984	23922	2.37%
2026-06-17	38.04	37.89	-0.32	-0.84%	37.50	38.41	73530	27897	2.76%
2026-06-16	37.00	38.21	0.95	2.55%	36.88	40.00	116280	44258	4.37%
2026-06-15	36.00	37.26	1.61	4.52%	36.00	38.00	96666	35814	3.63%
2026-06-12	35.88	35.65	0.26	0.73%	35.42	36.78	98342	35436	3.69%
2026-06-11	34.63	35.39	0.42	1.20%	34.50	35.94	92368	32598	3.47%
2026-06-10	36.00	34.97	-1.53	-4.19%	34.69	36.29	103757	36611	3.90%
2026-06-09	37.60	36.50	-0.66	-1.78%	36.03	37.80	106639	38977	4.01%
2026-06-08	37.00	37.16	-1.54	-3.98%	36.46	37.80	159460	59029	5.99%
2026-06-05	38.25	38.70	0.22	0.57%	37.65	39.28	135664	52575	5.10%
2026-06-04	39.26	38.48	-1.07	-2.71%	38.33	39.96	150791	58813	5.66%
2026-06-03	38.50	40.05	0.38	0.96%	38.40	40.95	296164	118512	11.13%
2026-06-02	40.00	39.67	1.76	4.64%	38.36	40.40	304229	120214	11.43%
2026-06-01	35.58	37.91	3.45	10.01%	35.58	37.91	137090	51026	5.15%
2026-05-29	37.06	34.46	-2.44	-6.61%	34.17	37.36	130557	46067	4.90%
2026-05-28	36.47	36.90	0.45	1.23%	35.59	37.15	75277	27340	2.83%
2026-05-27	37.20	36.45	-0.80	-2.15%	36.34	37.84	80863	29867	3.04%
2026-05-26	37.99	37.25	-0.94	-2.46%	36.52	37.99	88423	32758	3.32%
2026-05-25	37.60	38.19	0.54	1.43%	37.08	38.45	78982	30018	2.97%
2026-05-22	37.31	37.65	0.82	2.23%	36.81	37.96	84339	31496	3.17%
2026-05-21	38.60	36.83	-1.36	-3.56%	36.80	39.36	134896	51436	5.07%
2026-05-20	38.52	38.19	-0.67	-1.72%	37.91	39.00	81139	31112	3.05%
2026-05-19	38.90	38.86	-0.07	-0.18%	38.09	39.06	78284	30175	2.94%
2026-05-18	39.11	38.93	-0.36	-0.92%	38.62	39.37	73307	28590	2.75%
2026-05-15	39.49	39.29	-0.19	-0.48%	38.95	40.60	111872	44510	4.20%
2026-05-14	40.55	39.48	-0.66	-1.64%	39.35	40.55	97511	38872	3.66%
2026-05-13	39.33	40.14	0.68	1.72%	38.70	40.67	106392	42497	4.00%
2026-05-12	40.55	39.46	-0.77	-1.91%	39.31	40.55	103663	41062	3.89%
2026-05-11	40.00	40.23	0.79	2.00%	39.40	40.96	161417	64867	6.06%
2026-05-08	37.37	39.44	1.95	5.20%	37.00	40.63	216239	84940	8.12%
2026-05-07	37.11	37.49	0.69	1.88%	36.75	37.65	81764	30531	3.07%
2026-05-06	37.38	36.80	-0.01	-0.03%	36.80	37.98	110157	41222	4.14%
2026-04-30	36.08	36.81	0.71	1.97%	34.99	37.80	132186	47674	4.97%
2026-04-29	35.55	36.10	-0.53	-1.45%	35.24	36.46	104222	37427	3.91%
2026-04-28	38.24	36.63	-1.61	-4.21%	36.45	38.25	79716	29633	2.99%
2026-04-27	36.52	38.24	1.72	4.71%	36.52	38.57	98739	37383	3.71%
2026-04-24	37.30	36.52	-0.97	-2.59%	36.40	37.60	77660	28517	2.92%
2026-04-23	38.18	37.49	-0.80	-2.09%	37.21	38.55	76033	28644	2.86%
2026-04-22	37.51	38.29	-0.47	-1.21%	37.13	38.30	92751	35065	3.48%
2026-04-21	38.90	38.76	-0.25	-0.64%	38.23	38.95	57847	22273	2.17%
2026-04-20	38.83	39.01	0.06	0.15%	38.83	39.25	63704	24866	2.39%
2026-04-17	38.90	38.95	-0.08	-0.20%	38.50	39.07	50297	19525	1.89%