龙蟠科技 (603906) - 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
2026-06-17	25.16	24.97	-0.77	-2.99%	24.66	25.47	454459	113760	8.07%
2026-06-16	24.19	25.74	1.39	5.71%	24.15	26.20	581939	147644	10.34%
2026-06-15	24.16	24.35	0.03	0.12%	23.85	24.76	396408	95988	7.04%
2026-06-12	23.85	24.32	0.94	4.02%	23.36	24.75	444457	107347	7.89%
2026-06-11	23.12	23.38	0.20	0.86%	22.94	24.15	302283	71114	5.37%
2026-06-10	23.40	23.18	-0.47	-1.99%	22.96	23.86	151246	35313	2.69%
2026-06-09	23.45	23.65	0.66	2.87%	22.76	23.85	198180	46078	3.52%
2026-06-08	23.10	22.99	-1.00	-4.17%	22.68	24.10	201044	46859	3.57%
2026-06-05	24.00	23.99	0.23	0.97%	23.09	24.48	252906	60417	4.49%
2026-06-04	24.55	23.76	-0.89	-3.61%	23.67	24.57	247462	59139	4.40%
2026-06-03	24.67	24.65	-0.22	-0.88%	24.40	24.99	173240	42849	3.08%
2026-06-02	25.27	24.87	-0.43	-1.70%	24.20	25.27	234595	57895	4.17%
2026-06-01	25.18	25.30	0.06	0.24%	25.16	26.17	233352	59940	4.14%
2026-05-29	25.91	25.24	-0.59	-2.28%	25.08	26.19	250836	64142	4.46%
2026-05-28	26.19	25.83	-0.33	-1.26%	25.39	26.66	298692	76921	5.31%
2026-05-27	26.30	26.16	-0.15	-0.57%	26.00	27.10	344198	91425	6.11%
2026-05-26	26.61	26.31	-0.50	-1.86%	25.81	27.00	375315	98838	6.67%
2026-05-25	28.05	26.81	-1.77	-6.19%	26.48	28.13	614891	166492	10.92%
2026-05-22	28.47	28.58	-0.72	-2.46%	27.84	29.10	570333	162327	10.13%
2026-05-21	29.00	29.30	1.47	5.28%	28.80	30.61	834399	247998	14.82%
2026-05-20	26.60	27.83	0.97	3.61%	26.48	28.48	523999	144638	9.31%
2026-05-19	27.20	26.86	-0.74	-2.68%	26.45	27.50	350551	93999	6.20%
2026-05-18	27.40	27.60	-0.17	-0.61%	27.22	27.89	281272	77457	4.98%
2026-05-15	28.05	27.77	-0.07	-0.25%	27.50	28.81	382785	107728	6.77%
2026-05-14	29.00	27.84	-1.51	-5.14%	27.82	29.04	450692	127506	7.98%
2026-05-13	29.58	29.35	-0.12	-0.41%	28.86	30.17	454084	133200	8.04%
2026-05-12	30.12	29.47	-0.63	-2.09%	29.06	30.27	416174	122586	7.36%
2026-05-11	30.32	30.10	-0.02	-0.07%	29.71	30.97	466672	140490	8.26%
2026-05-08	31.62	30.12	-1.48	-4.68%	29.96	32.11	636579	195263	11.27%
2026-05-07	33.21	31.60	-2.00	-5.95%	31.03	33.49	830719	264920	14.70%
2026-05-06	33.79	33.60	0.43	1.30%	32.71	34.28	703968	236039	12.46%
2026-04-30	33.50	33.17	0.18	0.55%	32.64	34.52	830232	277966	14.69%
2026-04-29	29.45	32.99	3.00	10.00%	29.43	32.99	624963	196240	11.06%
2026-04-28	31.28	29.99	-1.52	-4.82%	29.61	31.48	701310	211842	12.41%
2026-04-27	32.60	31.51	-1.05	-3.22%	30.91	33.80	789774	251519	13.98%
2026-04-24	30.44	32.56	2.11	6.93%	29.50	33.25	911552	284642	16.13%
2026-04-23	28.62	30.45	1.83	6.39%	27.95	31.40	1055290	315872	18.68%
2026-04-22	26.55	28.62	2.60	9.99%	26.20	28.62	1002095	274075	17.73%
2026-04-21	26.22	26.02	-1.29	-4.72%	25.22	26.66	721845	187371	12.77%
2026-04-20	25.92	27.31	1.32	5.08%	25.92	27.68	958510	259079	16.96%
2026-04-17	25.80	25.99	0.94	3.75%	25.07	27.20	1213256	315837	21.47%
2026-04-16	24.10	25.05	2.28	10.01%	24.10	25.05	235643	58588	4.17%
2026-04-15	23.46	22.77	-0.91	-3.84%	22.59	23.46	456763	104500	8.08%
2026-04-14	22.51	23.68	1.27	5.67%	22.11	24.20	660341	153804	11.69%
2026-04-13	21.90	22.41	0.31	1.40%	21.78	22.89	398846	89483	7.06%
2026-04-10	22.00	22.10	0.07	0.32%	21.80	22.96	456470	102108	8.08%
2026-04-09	22.09	22.03	-0.38	-1.70%	21.10	22.40	330082	72069	5.84%
2026-04-08	21.70	22.41	1.11	5.21%	21.17	22.80	406636	89131	7.20%
2026-04-07	21.58	21.30	-0.28	-1.30%	20.71	21.87	394724	84010	6.99%
2026-04-03	22.55	21.58	-0.57	-2.57%	21.52	23.48	349977	77519	6.19%
2026-04-02	21.94	22.15	0.27	1.23%	21.61	23.49	542318	122244	9.60%
2026-04-01	22.18	21.88	-0.64	-2.84%	21.01	22.88	601527	132654	10.65%
2026-03-31	22.47	22.52	0.10	0.45%	21.70	23.80	696279	158610	12.32%
2026-03-30	22.00	22.42	0.01	0.04%	21.72	23.38	637496	143489	11.28%
2026-03-27	20.35	22.41	1.49	7.12%	20.26	22.60	759911	162452	13.45%
2026-03-26	20.10	20.92	0.50	2.45%	20.03	21.48	618703	129481	10.95%
2026-03-25	19.90	20.42	0.52	2.61%	19.88	21.10	629296	129184	11.14%
2026-03-24	19.10	19.90	1.33	7.16%	17.69	19.98	661308	127029	11.70%
2026-03-23	18.24	18.57	0.77	4.33%	18.18	18.86	338019	62475	5.98%
2026-03-20	17.94	17.80	0.13	0.74%	17.79	18.55	197104	35799	3.49%
2026-03-19	17.91	17.67	-0.41	-2.27%	17.62	18.25	112029	20002	1.98%
2026-03-18	18.60	18.08	-0.33	-1.79%	17.91	18.65	127683	23112	2.26%
2026-03-17	18.84	18.41	-0.55	-2.90%	18.38	19.07	135159	25316	2.39%
2026-03-16	18.65	18.96	0.27	1.44%	18.52	19.26	168496	31808	2.98%
2026-03-13	18.71	18.69	0.05	0.27%	18.50	19.05	202820	38164	3.59%
2026-03-12	18.32	18.64	0.16	0.87%	18.13	18.65	167052	30850	2.96%
2026-03-11	17.97	18.48	0.50	2.78%	17.90	18.63	189172	34808	3.35%
2026-03-10	17.80	17.98	0.28	1.58%	17.80	18.15	91349	16444	1.62%
2026-03-09	17.19	17.70	0.24	1.37%	17.05	17.76	121920	21202	2.16%