百龙创园 (605016) - 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
2026-09-16	21.24	21.15	-0.08	-0.38%	20.95	21.34	21096	4459	0.50%
2026-09-15	21.18	21.23	-0.15	-0.70%	21.00	21.38	18414	3904	0.44%
2026-09-14	21.22	21.38	0.21	0.99%	20.88	21.55	25195	5340	0.60%
2026-09-11	21.50	21.17	-0.42	-1.95%	21.01	21.60	29707	6300	0.71%
2026-09-10	22.39	21.59	-0.90	-4.00%	21.56	22.49	46890	10287	1.12%
2026-09-09	22.46	22.49	-0.15	-0.66%	21.88	22.84	57610	12938	1.37%
2026-09-08	22.10	22.64	0.79	3.62%	21.93	23.32	95537	21573	2.27%
2026-09-07	22.20	21.85	-0.40	-1.80%	21.80	22.29	38030	8359	0.91%
2026-09-04	22.26	22.25	0.18	0.82%	21.98	22.50	55603	12382	1.32%
2026-09-03	21.23	22.07	0.83	3.91%	21.12	22.30	98807	21653	2.35%
2026-09-02	20.50	21.24	0.67	3.26%	20.50	21.73	88469	18695	2.11%
2026-09-01	21.17	20.57	-0.63	-2.97%	20.22	21.80	91341	18938	2.17%
2026-08-31	20.51	21.20	-0.29	-1.35%	20.28	21.66	104683	22103	2.49%
2026-08-28	20.27	21.49	1.21	5.97%	20.25	21.54	96457	20284	2.30%
2026-08-27	20.30	20.28	-0.11	-0.54%	20.21	20.47	29890	6076	0.71%
2026-08-26	20.10	20.39	0.29	1.44%	20.00	20.45	41086	8326	0.98%
2026-08-25	19.64	20.10	0.46	2.34%	19.30	20.26	57843	11469	1.38%
2026-08-24	20.01	19.64	-0.32	-1.60%	19.50	20.24	41558	8243	0.99%
2026-08-21	19.71	19.96	0.22	1.11%	19.33	20.06	42189	8318	1.00%
2026-08-20	19.62	19.74	0.01	0.05%	19.57	20.12	38543	7633	0.92%
2026-08-19	20.27	19.73	-0.71	-3.47%	19.71	20.45	55484	11139	1.32%
2026-08-18	20.09	20.44	0.35	1.74%	20.00	20.50	63538	12896	1.51%
2026-08-17	19.70	20.09	0.30	1.52%	19.44	20.13	71529	14209	1.70%
2026-08-14	20.13	19.79	-0.36	-1.79%	19.51	20.14	92777	18279	2.21%
2026-08-13	20.55	20.15	-0.60	-2.89%	20.06	20.55	104218	21103	2.48%
2026-08-12	21.25	20.75	-0.75	-3.49%	20.27	21.50	122938	25396	2.93%
2026-08-11	21.78	21.50	-0.34	-1.56%	21.43	22.55	55831	12196	1.33%
2026-08-10	21.24	21.84	0.51	2.39%	21.11	22.11	57889	12595	1.38%
2026-08-07	21.74	21.33	-0.41	-1.89%	21.22	21.98	50079	10804	1.19%
2026-08-06	21.95	21.74	-0.01	-0.05%	21.34	22.14	28966	6288	0.69%
2026-08-05	21.73	21.75	0.36	1.68%	21.17	21.87	36486	7895	0.87%
2026-08-04	21.35	21.39	0.09	0.42%	21.10	21.59	43507	9300	1.04%
2026-08-03	21.95	21.30	-0.65	-2.96%	20.86	21.95	69611	14869	1.66%
2026-07-31	21.30	21.95	0.36	1.67%	20.65	22.15	112168	23784	2.67%
2026-07-30	23.39	21.59	-0.89	-3.96%	21.44	23.86	101765	22713	2.42%
2026-07-29	20.40	22.48	2.04	9.98%	20.14	22.48	80328	17315	1.91%
2026-07-28	20.93	20.44	-0.56	-2.67%	20.08	21.14	57951	11841	1.38%
2026-07-27	21.56	21.00	-0.55	-2.55%	20.50	21.85	50185	10569	1.19%
2026-07-24	22.13	21.55	-1.27	-5.57%	21.50	22.63	44169	9633	1.05%
2026-07-23	23.07	22.82	-0.46	-1.98%	22.26	23.36	38083	8637	0.91%
2026-07-22	23.38	23.28	-0.07	-0.30%	22.90	23.70	38161	8892	0.91%
2026-07-21	22.96	23.35	0.58	2.55%	22.56	24.20	54984	12923	1.31%
2026-07-20	21.29	22.77	1.27	5.91%	21.28	23.00	58459	13158	1.39%
2026-07-17	23.46	21.50	-2.19	-9.24%	21.50	23.58	45752	10172	1.09%
2026-07-16	23.50	23.69	-0.01	-0.04%	23.45	24.02	38877	9247	0.93%
2026-07-15	22.57	23.70	1.10	4.87%	22.13	24.08	57333	13286	1.37%
2026-07-14	22.58	22.60	0.11	0.49%	22.20	22.79	32003	7197	0.76%
2026-07-13	23.00	22.49	-0.53	-2.30%	21.90	23.15	55021	12344	1.31%
2026-07-10	23.75	23.02	-0.89	-3.72%	22.96	24.09	54361	12723	1.29%
2026-07-09	24.26	23.91	-0.36	-1.48%	23.70	24.89	46772	11336	1.11%
2026-07-08	24.37	24.27	-0.30	-1.22%	24.21	25.18	35028	8598	0.83%
2026-07-07	24.89	24.57	-0.32	-1.29%	24.41	25.10	27249	6729	0.65%
2026-07-06	25.18	24.89	-0.34	-1.35%	24.67	25.45	39486	9851	0.94%
2026-07-03	25.50	25.23	-0.53	-2.06%	24.86	25.85	40277	10151	0.96%
2026-07-02	26.00	25.76	-0.24	-0.92%	25.60	26.34	31327	8126	0.75%
2026-07-01	25.95	26.00	0.15	0.58%	25.50	26.32	52184	13566	1.24%
2026-06-30	25.60	25.85	0.25	0.98%	25.18	25.90	36759	9396	0.88%
2026-06-29	25.00	25.60	0.83	3.35%	24.33	26.25	65630	16757	1.56%
2026-06-26	24.83	24.77	-0.39	-1.55%	24.49	25.28	28088	6998	0.67%
2026-06-25	25.28	25.16	-0.10	-0.40%	24.23	25.50	37689	9389	0.90%
2026-06-24	24.63	25.26	0.71	2.89%	24.35	25.35	32464	8119	0.77%
2026-06-23	24.88	24.55	-0.26	-1.05%	24.36	25.07	28435	7010	0.68%
2026-06-22	25.08	24.81	-0.34	-1.35%	24.12	25.20	44238	10863	1.05%
2026-06-18	25.35	25.15	-0.09	-0.36%	24.74	25.46	18995	4769	0.45%
2026-06-17	25.25	25.24	-0.27	-1.06%	24.90	25.69	25203	6360	0.60%
2026-06-16	25.99	25.51	-0.46	-1.77%	25.35	26.00	25415	6488	0.61%
2026-06-15	24.98	25.97	0.74	2.93%	24.98	26.10	43007	11078	1.02%
2026-06-12	24.43	25.23	0.79	3.23%	24.09	25.77	49934	12582	1.19%
2026-06-11	24.40	24.44	0.04	0.16%	24.08	24.85	23771	5784	0.57%
2026-06-10	23.81	24.40	0.59	2.48%	23.64	24.52	30685	7452	0.73%
2026-06-09	24.16	23.81	-0.21	-0.87%	23.33	24.18	33993	8055	0.81%