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
2026-09-16	35.00	35.44	0.37	1.06%	34.77	35.48	43914	15475	1.64%
2026-09-15	34.87	35.07	0.10	0.29%	34.74	35.23	48087	16824	1.80%
2026-09-14	35.13	34.97	-0.14	-0.40%	34.71	35.18	41844	14597	1.56%
2026-09-11	35.60	35.11	-0.70	-1.95%	34.66	35.62	67058	23486	2.51%
2026-09-10	36.30	35.81	-0.65	-1.78%	35.80	36.59	59185	21392	2.21%
2026-09-09	36.92	36.46	-0.54	-1.46%	36.34	37.20	63583	23307	2.38%
2026-09-08	37.66	37.00	-0.85	-2.25%	36.92	38.20	87190	32528	3.26%
2026-09-07	37.37	37.85	0.54	1.45%	36.84	37.90	84727	31682	3.17%
2026-09-04	37.40	37.31	0.18	0.48%	37.05	39.16	170522	65084	6.38%
2026-09-03	37.29	37.13	-0.02	-0.05%	36.81	37.45	49671	18445	1.86%
2026-09-02	37.05	37.15	-0.24	-0.64%	36.82	37.42	48515	18004	1.81%
2026-09-01	37.29	37.39	0.04	0.11%	37.00	37.68	59395	22193	2.22%
2026-08-31	36.48	37.35	0.50	1.36%	36.20	37.46	58904	21872	2.20%
2026-08-28	37.95	36.85	-1.25	-3.28%	36.81	38.10	101457	37841	3.79%
2026-08-27	36.96	38.10	1.13	3.06%	36.90	38.25	108512	41056	4.06%
2026-08-26	37.09	36.97	0.05	0.14%	36.72	37.46	49287	18259	1.84%
2026-08-25	35.94	36.92	0.74	2.05%	35.69	37.36	59956	21965	2.24%
2026-08-24	37.33	36.18	-1.11	-2.98%	35.66	37.37	76600	27835	2.86%
2026-08-21	36.50	37.29	0.69	1.89%	36.17	37.95	82466	30636	3.08%
2026-08-20	36.35	36.60	0.33	0.91%	36.15	37.15	78909	28857	2.95%
2026-08-19	37.77	36.27	-1.97	-5.15%	36.21	38.40	150086	55482	5.61%
2026-08-18	39.67	38.24	-2.06	-5.11%	38.00	39.67	195187	75423	7.30%
2026-08-17	38.99	40.30	0.50	1.26%	38.44	40.68	265897	105322	9.94%
2026-08-14	44.80	39.80	-1.10	-2.69%	37.86	44.80	416912	165163	15.59%
2026-08-13	40.00	40.90	1.33	3.36%	39.62	41.97	205932	84261	7.70%
2026-08-12	39.30	39.57	-0.37	-0.93%	39.30	40.35	106219	42249	3.97%
2026-08-11	38.93	39.94	0.72	1.84%	37.85	39.95	187614	73302	7.02%
2026-08-10	37.04	39.22	2.18	5.89%	36.25	39.27	160044	60486	5.99%
2026-08-07	36.40	37.04	0.46	1.26%	36.02	37.22	81834	30110	3.06%
2026-08-06	36.60	36.58	-0.25	-0.68%	36.21	37.23	85414	31319	3.19%
2026-08-05	35.61	36.83	1.03	2.88%	35.51	37.39	106574	39175	3.99%
2026-08-04	35.83	35.80	0.08	0.22%	35.42	36.13	69714	24942	2.62%
2026-08-03	36.09	35.72	-0.71	-1.95%	35.52	37.49	94505	34245	3.55%
2026-07-31	35.64	36.43	1.52	4.35%	35.64	37.88	125051	45460	4.70%
2026-07-30	37.36	34.91	-2.65	-7.06%	34.87	37.73	146475	52373	5.50%
2026-07-29	37.66	37.56	-0.41	-1.08%	36.63	38.77	101441	38086	3.81%
2026-07-28	36.60	37.97	0.87	2.35%	36.43	39.15	136504	52188	5.13%
2026-07-27	36.68	37.10	0.43	1.17%	35.77	37.27	75151	27568	2.82%
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%