ST龙韵 (603729) - 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
2026-04-30	16.37	16.37	-0.86	-4.99%	16.37	16.37	584	95	0.06%
2026-04-28	17.03	17.23	-0.07	-0.40%	17.03	17.55	28318	4901	3.07%
2026-04-27	16.91	17.30	0.34	2.00%	16.54	17.38	29994	5083	3.25%
2026-04-24	16.63	16.96	0.21	1.25%	16.42	17.05	31662	5319	3.44%
2026-04-23	16.80	16.75	0.01	0.06%	16.50	16.87	22828	3807	2.48%
2026-04-22	16.69	16.74	-0.08	-0.48%	16.52	16.81	18033	3008	1.96%
2026-04-21	16.73	16.82	0.11	0.66%	16.62	16.97	20376	3419	2.21%
2026-04-20	16.65	16.71	0.15	0.91%	16.40	16.78	17999	2997	1.93%
2026-04-17	16.90	16.56	-0.25	-1.49%	16.48	16.98	19503	3241	2.09%
2026-04-16	16.50	16.81	0.39	2.38%	16.39	16.92	22792	3800	2.44%
2026-04-15	16.73	16.42	-0.26	-1.56%	16.41	16.79	18681	3101	2.00%
2026-04-14	16.74	16.68	-0.04	-0.24%	16.35	16.83	25391	4209	2.72%
2026-04-13	16.78	16.72	-0.08	-0.48%	16.42	16.78	22352	3707	2.39%
2026-04-10	16.72	16.80	0.21	1.27%	16.61	17.00	20842	3507	2.23%
2026-04-09	17.09	16.59	-0.59	-3.43%	16.56	17.17	24594	4130	2.63%
2026-04-08	16.74	17.18	0.83	5.08%	16.50	17.20	31549	5355	3.38%
2026-04-07	15.96	16.35	0.34	2.12%	15.71	16.48	34975	5668	3.75%
2026-04-03	16.80	16.01	-0.79	-4.70%	15.91	16.82	30912	4991	3.31%
2026-04-02	17.25	16.80	-0.45	-2.61%	16.52	17.30	28718	4824	3.08%
2026-04-01	17.50	17.25	0.00	0.00%	17.06	17.67	25785	4459	2.76%
2026-03-31	17.50	17.25	-0.25	-1.43%	17.20	17.84	24761	4339	2.65%
2026-03-30	16.97	17.50	0.28	1.63%	16.87	17.58	26661	4616	2.86%
2026-03-27	17.09	17.22	0.04	0.23%	16.88	17.34	25439	4367	2.73%
2026-03-26	17.55	17.18	-0.31	-1.77%	16.94	17.69	27973	4816	3.00%
2026-03-25	17.10	17.49	0.52	3.06%	17.10	17.62	35317	6154	3.78%
2026-03-24	16.26	16.97	1.01	6.33%	16.00	17.00	48109	7954	5.15%
2026-03-23	16.87	15.96	-1.19	-6.94%	15.81	16.90	47935	7827	5.14%
2026-03-20	17.99	17.15	-0.67	-3.76%	17.05	18.01	34935	6059	3.74%
2026-03-19	18.12	17.82	-0.48	-2.62%	17.70	18.25	33220	5967	3.56%
2026-03-18	18.02	18.30	0.42	2.35%	17.82	18.35	32102	5818	3.44%
2026-03-17	18.38	17.88	-0.44	-2.40%	17.81	18.43	31128	5632	3.33%
2026-03-16	17.78	18.32	0.37	2.06%	17.78	18.39	29766	5414	3.19%
2026-03-13	18.06	17.95	-0.19	-1.05%	17.86	18.45	27540	4996	2.95%
2026-03-12	18.50	18.14	-0.36	-1.95%	18.04	18.59	28377	5186	3.04%
2026-03-11	18.75	18.50	-0.09	-0.48%	18.34	18.78	32045	5945	3.43%
2026-03-10	18.36	18.59	0.53	2.93%	18.26	18.65	36067	6666	3.86%
2026-03-09	17.98	18.06	-0.18	-0.99%	17.57	18.11	39302	7014	4.21%
2026-03-06	17.44	18.24	0.71	4.05%	17.44	18.24	43395	7792	4.65%
2026-03-05	17.36	17.53	0.37	2.16%	17.34	17.84	37490	6573	4.02%
2026-03-04	17.12	17.16	-0.24	-1.38%	17.00	17.58	36249	6235	3.88%
2026-03-03	17.92	17.40	-0.55	-3.06%	17.39	18.06	45328	8044	4.86%
2026-03-02	18.29	17.95	-0.64	-3.44%	17.60	18.45	55903	10036	5.99%
2026-02-27	18.70	18.59	-0.32	-1.69%	18.51	18.91	42567	7929	4.56%
2026-02-26	18.85	18.91	-0.01	-0.05%	18.66	18.99	47591	8948	5.10%
2026-02-25	19.29	18.92	-0.16	-0.84%	18.84	19.30	72067	13726	7.72%
2026-02-24	18.83	19.08	-0.17	-0.88%	18.75	19.42	102143	19461	10.94%
2026-02-13	20.00	19.25	-2.13	-9.96%	19.24	20.29	180980	35485	19.39%
2026-02-12	23.19	21.38	-2.38	-10.02%	21.38	23.19	92318	20242	9.89%
2026-02-11	23.76	23.76	2.16	10.00%	23.76	23.76	11816	2807	1.27%
2026-02-10	21.60	21.60	1.96	9.98%	21.60	21.60	10292	2223	1.10%
2026-02-09	19.64	19.64	1.79	10.03%	19.64	19.64	17093	3356	1.83%