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
2026-06-01	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%
2026-04-16	38.91	39.03	0.28	0.72%	38.71	39.28	64772	25264	2.43%
2026-04-15	39.53	38.75	-0.54	-1.37%	38.68	39.66	67834	26589	2.55%
2026-04-14	38.61	39.29	0.95	2.48%	38.61	39.31	81934	32000	3.08%
2026-04-13	38.10	38.34	-0.21	-0.54%	38.08	38.65	43527	16712	1.64%
2026-04-10	38.65	38.55	0.19	0.50%	38.53	39.15	62628	24309	2.35%
2026-04-09	38.20	38.36	-0.36	-0.93%	37.98	38.59	53916	20677	2.03%
2026-04-08	37.42	38.72	2.28	6.26%	37.31	38.78	87537	33272	3.29%
2026-04-07	36.58	36.44	0.06	0.16%	36.22	37.05	44321	16244	1.66%
2026-04-03	37.40	36.38	-0.84	-2.26%	36.36	37.58	48479	17819	1.82%
2026-04-02	38.15	37.22	-0.95	-2.49%	37.02	38.49	50812	19143	1.91%
2026-04-01	38.41	38.17	0.47	1.25%	37.95	38.60	55615	21232	2.09%
2026-03-31	38.56	37.70	-0.13	-0.34%	37.65	38.88	59805	22859	2.25%
2026-03-30	37.52	37.83	-0.34	-0.89%	37.20	37.96	46524	17504	1.75%
2026-03-27	37.32	38.17	0.31	0.82%	37.04	38.33	40103	15201	1.51%
2026-03-26	38.52	37.86	-0.66	-1.71%	37.71	38.68	44444	16957	1.67%
2026-03-25	37.90	38.52	0.86	2.28%	37.90	38.89	50937	19579	1.91%
2026-03-24	37.50	37.66	0.68	1.84%	36.59	37.76	61319	22757	2.30%
2026-03-23	38.52	36.98	-2.20	-5.62%	36.68	38.77	87164	32869	3.27%
2026-03-20	40.13	39.18	-0.78	-1.95%	39.14	40.37	57210	22752	2.15%
2026-03-19	40.21	39.96	-1.02	-2.49%	39.80	40.58	57428	23062	2.16%
2026-03-18	40.88	40.98	0.38	0.94%	40.56	41.12	52698	21559	1.98%
2026-03-17	41.98	40.60	-1.22	-2.92%	40.60	41.98	66566	27462	2.50%
2026-03-16	41.29	41.82	0.35	0.84%	40.61	41.82	55553	22921	2.09%
2026-03-13	41.71	41.47	-0.51	-1.21%	41.29	42.23	47725	19929	1.79%
2026-03-12	42.50	41.98	-0.79	-1.85%	41.90	42.90	52639	22261	1.98%
2026-03-11	43.25	42.77	-0.36	-0.83%	42.64	43.57	58323	25123	2.19%
2026-03-10	42.89	43.13	0.93	2.20%	42.89	43.84	80606	34857	3.03%
2026-03-09	41.99	42.20	-0.71	-1.65%	40.41	42.41	106458	43954	4.00%
2026-03-06	41.96	42.91	0.59	1.39%	41.75	43.47	67404	28716	2.53%
2026-03-05	42.95	42.32	0.48	1.15%	41.96	43.38	74578	31846	2.80%
2026-03-04	42.00	41.84	-0.80	-1.88%	41.66	43.18	77115	32652	2.90%
2026-03-03	45.18	42.64	-2.55	-5.64%	42.54	45.72	118472	51858	4.45%
2026-03-02	46.00	45.19	-1.81	-3.85%	45.15	46.45	110521	50450	4.15%
2026-02-27	46.50	47.00	0.23	0.49%	45.86	47.26	111273	51960	4.18%
2026-02-26	45.88	46.77	1.17	2.57%	45.37	47.28	118476	54978	4.45%
2026-02-25	45.17	45.60	0.22	0.48%	45.17	46.05	79905	36507	3.00%
2026-02-24	47.00	45.38	-1.45	-3.10%	45.30	47.20	116251	53116	4.37%