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
2025-08-01	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%
2025-06-06	38.77	39.10	0.21	0.54%	38.37	39.66	39837	15525	1.50%
2025-06-05	37.57	38.89	1.32	3.51%	37.35	39.15	66989	25772	2.52%
2025-06-04	37.43	37.57	0.14	0.37%	37.33	37.71	28148	10569	1.06%
2025-06-03	37.47	37.43	0.00	0.00%	37.23	38.40	37060	13937	1.39%
2025-05-30	37.62	37.43	-0.56	-1.47%	37.21	37.62	21513	8043	0.81%
2025-05-29	37.85	37.99	0.34	0.90%	37.82	38.25	27222	10349	1.02%
2025-05-28	38.23	37.65	-0.58	-1.52%	37.44	38.48	29398	11118	1.10%
2025-05-27	39.22	38.23	-1.07	-2.72%	38.12	39.26	32334	12416	1.21%
2025-05-26	37.84	39.30	1.28	3.37%	37.78	39.84	55984	21750	2.10%
2025-05-23	39.08	38.02	-1.44	-3.65%	38.02	39.50	43718	16812	1.64%
2025-05-22	39.09	39.46	0.26	0.66%	38.89	40.12	53902	21424	2.02%
2025-05-21	40.38	39.20	-0.02	-0.05%	38.94	40.48	39280	15474	1.48%
2025-05-20	39.27	39.22	0.11	0.28%	38.64	39.44	21601	8450	0.81%
2025-05-19	38.98	39.11	0.11	0.28%	38.31	39.30	23248	9030	0.87%
2025-05-16	39.05	39.00	0.15	0.39%	38.61	39.49	27498	10745	1.03%
2025-05-15	40.00	38.85	-1.37	-3.41%	38.75	40.00	29714	11637	1.12%
2025-05-14	41.11	40.22	-0.70	-1.71%	39.88	41.11	40613	16337	1.53%
2025-05-13	42.82	40.92	-1.12	-2.66%	40.80	42.85	43282	17892	1.63%
2025-05-12	41.35	42.04	1.48	3.65%	41.03	42.14	47084	19685	1.77%
2025-05-09	41.87	40.56	-1.50	-3.57%	40.30	42.00	43985	17883	1.65%
2025-05-08	41.77	42.06	0.08	0.19%	41.73	42.30	20508	8609	0.77%
2025-05-07	42.38	41.98	0.06	0.14%	41.65	42.50	35470	14919	1.33%
2025-05-06	40.90	41.92	1.05	2.57%	40.70	41.99	46062	19068	1.73%
2025-04-30	40.48	40.87	0.85	2.12%	40.14	41.27	38816	15886	1.46%
2025-04-29	39.21	40.02	0.74	1.88%	38.69	40.49	45297	17973	1.70%
2025-04-28	39.28	39.28	0.03	0.08%	38.96	39.60	27608	10850	1.04%
2025-04-25	39.40	39.25	0.07	0.18%	39.14	39.86	31925	12601	1.20%
2025-04-24	39.39	39.18	-0.26	-0.66%	38.95	39.59	26992	10589	1.01%