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
2025-09-16	45.02	47.46	2.62	5.84%	44.94	48.05	150012	69723	5.64%
2025-09-15	46.87	44.84	-1.66	-3.57%	44.69	46.99	112657	51189	4.23%
2025-09-12	44.91	46.50	1.59	3.54%	44.80	47.13	151619	69824	5.70%
2025-09-11	42.27	44.91	2.78	6.60%	41.82	45.35	130106	57328	4.89%
2025-09-10	42.77	42.13	-0.73	-1.70%	41.91	43.38	55123	23294	2.07%
2025-09-09	43.50	42.86	-1.00	-2.28%	42.61	44.18	62684	27185	2.35%
2025-09-08	41.73	43.86	2.04	4.88%	41.52	44.30	99545	42650	3.74%
2025-09-05	40.74	41.82	1.26	3.11%	40.11	41.91	64557	26546	2.43%
2025-09-04	41.81	40.56	-1.15	-2.76%	39.81	42.38	73891	30293	2.78%
2025-09-03	42.60	41.71	-0.41	-0.97%	41.41	42.94	69941	29488	2.63%
2025-09-02	44.40	42.12	-3.80	-8.28%	41.81	44.40	135101	57785	5.07%
2025-09-01	45.18	45.92	0.73	1.62%	45.00	46.25	104137	47626	3.91%
2025-08-29	45.40	45.19	-0.02	-0.04%	44.08	45.46	91725	40948	3.45%
2025-08-28	44.34	45.21	0.51	1.14%	43.51	45.32	110654	49316	4.16%
2025-08-27	45.38	44.70	-0.69	-1.52%	44.70	47.00	119401	54900	4.49%
2025-08-26	45.00	45.39	-0.39	-0.85%	44.58	46.39	128365	58256	4.82%
2025-08-25	45.89	45.78	0.32	0.70%	44.91	46.69	144914	65879	5.44%
2025-08-22	45.58	45.46	-0.34	-0.74%	44.88	45.62	101261	45908	3.80%
2025-08-21	44.81	45.80	0.64	1.42%	44.07	46.30	158008	71269	5.94%
2025-08-20	43.00	45.16	1.98	4.59%	42.99	45.28	164870	73295	6.19%
2025-08-19	43.78	43.18	-0.87	-1.98%	42.85	43.80	134887	58408	5.07%
2025-08-18	41.79	44.05	3.00	7.31%	41.78	45.16	215347	94693	8.09%
2025-08-15	40.32	41.05	0.55	1.36%	40.30	41.27	61228	25109	2.30%
2025-08-14	41.15	40.50	-0.78	-1.89%	40.26	41.44	58550	23894	2.20%
2025-08-13	41.39	41.28	-0.04	-0.10%	40.90	41.45	53304	21953	2.00%
2025-08-12	40.37	41.32	0.95	2.35%	40.14	41.65	102123	41947	3.84%
2025-08-11	39.58	40.37	0.79	2.00%	39.54	40.43	75648	30356	2.84%
2025-08-08	40.15	39.58	-0.69	-1.71%	39.50	40.27	63426	25199	2.38%
2025-08-07	40.35	40.27	-0.03	-0.07%	40.20	40.86	59610	24134	2.24%
2025-08-06	40.11	40.30	0.01	0.02%	39.76	40.35	50852	20439	1.91%
2025-08-05	39.74	40.29	0.57	1.44%	39.71	40.68	58915	23675	2.21%
2025-08-04	39.88	39.72	-0.37	-0.92%	39.21	39.99	48895	19323	1.84%
2025-08-01	39.58	40.09	0.39	0.98%	39.58	40.55	58173	23383	2.19%
2025-07-31	39.88	39.70	-0.38	-0.95%	39.60	40.63	58360	23451	2.19%
2025-07-30	40.31	40.08	-0.34	-0.84%	39.78	40.53	40852	16418	1.53%
2025-07-29	40.13	40.42	0.16	0.40%	39.80	40.55	42539	17089	1.60%
2025-07-28	40.25	40.26	0.12	0.30%	40.03	40.43	44533	17927	1.67%
2025-07-25	40.24	40.14	-0.05	-0.12%	39.86	40.25	42303	16927	1.59%
2025-07-24	40.00	40.19	0.35	0.88%	39.74	40.22	60533	24207	2.27%
2025-07-23	39.66	39.84	0.05	0.13%	39.55	40.09	47463	18911	1.78%
2025-07-22	40.24	39.79	0.16	0.40%	39.46	40.36	72101	28780	2.71%
2025-07-21	39.20	39.63	0.44	1.12%	39.00	39.75	52814	20851	1.98%
2025-07-18	39.49	39.19	-0.27	-0.68%	38.95	39.78	47129	18505	1.77%
2025-07-17	38.80	39.46	0.57	1.47%	38.71	39.50	59797	23510	2.25%
2025-07-16	38.82	38.89	0.08	0.21%	38.61	39.23	34125	13298	1.28%
2025-07-15	38.97	38.81	-0.15	-0.39%	38.71	39.15	34567	13439	1.30%
2025-07-14	39.01	38.96	-0.09	-0.23%	38.80	39.08	30408	11836	1.14%
2025-07-11	39.03	39.05	0.04	0.10%	38.61	39.15	34509	13418	1.30%
2025-07-10	38.82	39.01	-0.23	-0.59%	38.72	39.24	35451	13790	1.33%
2025-07-09	40.08	39.24	0.11	0.28%	39.13	40.47	60462	24005	2.27%
2025-07-08	38.75	39.13	0.26	0.67%	38.75	39.45	50024	19622	1.88%
2025-07-07	39.04	38.87	-0.16	-0.41%	38.65	39.28	24073	9353	0.90%
2025-07-04	39.71	39.03	-0.83	-2.08%	38.92	39.80	55697	21827	2.09%
2025-07-03	39.01	39.86	0.66	1.68%	39.00	40.15	58118	23080	2.18%
2025-07-02	40.23	39.20	-0.94	-2.34%	38.87	40.23	73410	28785	2.76%
2025-07-01	40.63	40.14	-0.49	-1.21%	39.71	40.63	46489	18628	1.75%
2025-06-30	39.17	40.63	1.57	4.02%	38.90	40.80	110379	44228	4.15%
2025-06-27	40.33	39.06	-0.36	-0.91%	38.90	40.39	85716	33674	3.22%
2025-06-26	40.46	39.42	-0.78	-1.94%	39.35	40.66	63043	25033	2.37%
2025-06-25	39.70	40.20	0.73	1.85%	39.41	40.45	75155	30024	2.82%
2025-06-24	39.30	39.47	0.31	0.79%	39.11	39.74	49164	19364	1.85%
2025-06-23	38.28	39.16	0.48	1.24%	38.10	39.47	36186	14140	1.36%
2025-06-20	39.40	38.68	-0.70	-1.78%	38.59	40.02	34652	13510	1.30%
2025-06-19	39.68	39.38	-0.68	-1.70%	39.30	40.58	42830	17043	1.61%
2025-06-18	39.30	40.06	0.90	2.30%	38.72	40.15	65534	25861	2.46%
2025-06-17	39.73	39.16	0.64	1.66%	39.08	41.32	94507	37955	3.55%
2025-06-16	38.74	38.52	-0.67	-1.71%	38.42	39.28	44006	17012	1.65%
2025-06-13	39.10	39.19	-0.39	-0.99%	38.42	40.15	78289	30601	2.94%
2025-06-12	39.80	39.58	-0.35	-0.88%	39.50	40.50	44460	17718	1.67%
2025-06-11	38.39	39.93	1.70	4.45%	38.33	41.22	103154	41533	3.87%
2025-06-10	38.70	38.23	-0.47	-1.21%	37.82	39.50	53689	20762	2.02%
2025-06-09	39.11	39.19	0.09	0.23%	38.88	39.46	36339	14211	1.37%