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
2026-07-31	10.30	10.50	0.33	3.24%	10.21	10.55	14545	1516	1.58%
2026-07-30	10.32	10.17	-0.21	-2.02%	10.10	10.64	11653	1196	1.26%
2026-07-29	10.38	10.38	0.10	0.97%	10.27	10.73	11824	1234	1.28%
2026-07-28	10.03	10.28	0.17	1.68%	10.00	10.43	9914	1018	1.08%
2026-07-27	9.88	10.11	0.29	2.95%	9.85	10.18	10341	1039	1.12%
2026-07-24	9.89	9.82	-0.26	-2.58%	9.76	10.08	8483	836	0.92%
2026-07-23	9.55	10.08	0.50	5.22%	9.48	10.18	13361	1312	1.45%
2026-07-22	9.65	9.58	-0.09	-0.93%	9.44	9.80	9078	873	0.98%
2026-07-21	9.82	9.67	-0.14	-1.43%	9.21	9.86	19770	1883	2.15%
2026-07-20	10.53	9.81	-0.78	-7.37%	9.62	10.74	17988	1819	1.95%
2026-07-17	10.85	10.59	-0.30	-2.75%	10.45	11.09	17886	1927	1.94%
2026-07-16	10.70	10.89	0.17	1.59%	10.61	11.08	10231	1112	1.11%
2026-07-15	10.65	10.72	0.24	2.29%	10.58	10.84	13440	1438	1.46%
2026-07-14	10.35	10.48	0.09	0.87%	10.26	10.59	12524	1307	1.36%
2026-07-13	10.96	10.39	-0.55	-5.03%	10.31	10.98	12721	1348	1.38%
2026-07-10	10.74	10.94	0.19	1.77%	10.50	11.05	12959	1403	1.41%
2026-07-09	10.73	10.75	0.02	0.19%	10.56	11.05	11155	1203	1.21%
2026-07-08	10.55	10.73	0.08	0.75%	10.40	10.85	10827	1153	1.17%
2026-07-07	11.45	10.65	-0.80	-6.99%	10.65	11.49	17560	1910	1.91%
2026-07-06	11.50	11.45	-0.04	-0.35%	11.43	11.83	8576	997	0.93%
2026-07-03	11.38	11.49	0.10	0.88%	11.14	11.61	12507	1430	1.36%
2026-07-02	11.14	11.39	0.28	2.52%	11.12	11.62	18788	2146	2.04%
2026-07-01	10.40	11.11	0.53	5.01%	10.40	11.11	19669	2158	2.13%
2026-06-30	10.63	10.58	0.13	1.24%	10.51	10.94	15354	1649	1.67%
2026-06-29	10.49	10.45	-0.19	-1.79%	10.11	10.61	13366	1382	1.45%
2026-06-26	10.56	10.64	-0.12	-1.12%	10.38	10.93	10483	1116	1.14%
2026-06-25	11.04	10.76	-0.29	-2.62%	10.52	11.10	15884	1703	1.72%
2026-06-24	11.62	11.05	-0.58	-4.99%	11.05	11.69	13873	1561	1.51%
2026-06-23	11.21	11.63	0.20	1.75%	11.21	11.71	14499	1675	1.57%
2026-06-22	11.30	11.43	-0.07	-0.61%	10.93	11.46	21124	2350	2.29%
2026-06-18	11.72	11.50	-0.29	-2.46%	11.44	11.88	11810	1375	1.28%
2026-06-17	12.31	11.79	-0.56	-4.53%	11.73	12.31	17184	2047	1.86%
2026-06-16	12.11	12.35	0.12	0.98%	11.77	12.40	20501	2469	2.22%
2026-06-15	11.98	12.23	0.26	2.17%	11.87	12.37	17576	2139	1.91%
2026-06-12	12.05	11.97	0.12	1.01%	11.80	12.06	11124	1328	1.21%
2026-06-11	11.99	11.85	-0.17	-1.41%	11.69	12.00	12562	1482	1.36%
2026-06-10	12.41	12.02	-0.44	-3.53%	11.85	12.70	18956	2291	2.06%
2026-06-09	12.59	12.46	-0.08	-0.64%	12.42	12.78	12088	1517	1.31%
2026-06-08	12.64	12.54	-0.43	-3.32%	12.33	12.91	10642	1340	1.15%
2026-06-05	12.74	12.97	0.23	1.81%	12.56	13.01	12784	1638	1.39%
2026-06-04	13.05	12.74	-0.36	-2.75%	12.51	13.07	16414	2097	1.78%
2026-06-03	13.32	13.10	-0.24	-1.80%	12.98	13.42	14392	1891	1.56%
2026-06-02	13.52	13.34	-0.23	-1.69%	13.20	13.61	18692	2497	2.03%
2026-06-01	13.07	13.57	0.51	3.91%	13.06	13.70	20319	2737	2.20%
2026-05-29	13.32	13.06	-0.31	-2.32%	13.00	13.54	23739	3160	2.58%
2026-05-28	12.93	13.37	0.37	2.85%	12.93	13.44	22357	2963	2.43%
2026-05-27	13.21	13.00	-0.27	-2.03%	12.80	13.21	20590	2668	2.23%
2026-05-26	13.20	13.27	-0.15	-1.12%	13.06	13.35	12658	1670	1.37%
2026-05-25	13.49	13.42	-0.13	-0.96%	13.23	13.50	15782	2103	1.71%
2026-05-22	13.30	13.55	0.32	2.42%	13.17	13.76	19574	2623	2.12%
2026-05-21	13.89	13.23	-0.62	-4.48%	13.20	13.95	29427	3996	3.19%
2026-05-20	14.06	13.85	-0.31	-2.19%	13.84	14.09	21231	2961	2.30%
2026-05-19	14.01	14.16	0.08	0.57%	13.95	14.23	22934	3234	2.49%
2026-05-18	13.73	14.08	0.30	2.18%	13.58	14.09	32511	4506	3.53%
2026-05-15	14.18	13.78	-0.30	-2.13%	13.61	14.25	41572	5765	4.51%
2026-05-14	14.28	14.08	-0.15	-1.05%	14.07	14.42	52469	7474	5.69%
2026-05-13	14.18	14.23	0.00	0.00%	14.18	14.36	42967	6125	4.66%
2026-05-12	14.31	14.23	-0.08	-0.56%	14.11	14.44	78796	11235	8.55%
2026-05-11	14.15	14.31	0.02	0.14%	14.10	14.45	123777	17631	13.43%
2026-05-08	14.03	14.29	-0.48	-3.25%	14.03	14.36	267452	37634	29.02%
2026-05-07	14.77	14.77	-0.78	-5.02%	14.77	14.77	3706	547	0.40%
2026-05-06	15.55	15.55	-0.82	-5.01%	15.55	15.55	1149	178	0.12%
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%