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
2026-05-06	27.40	27.58	0.39	1.43%	26.49	27.95	76714	21014	1.83%
2026-04-30	26.16	27.19	1.44	5.59%	26.04	27.47	106031	28578	2.52%
2026-04-29	25.86	25.75	-0.07	-0.27%	25.55	26.03	38841	10005	0.92%
2026-04-28	26.26	25.82	-0.69	-2.60%	25.80	26.57	38076	9927	0.91%
2026-04-27	26.50	26.51	-0.15	-0.56%	25.94	26.97	50181	13300	1.19%
2026-04-24	27.30	26.66	-0.38	-1.41%	26.08	27.50	81428	21802	1.94%
2026-04-23	26.23	27.04	0.89	3.40%	25.71	27.55	116510	31271	2.77%
2026-04-22	26.38	26.15	-0.24	-0.91%	26.01	26.57	45158	11849	1.08%
2026-04-21	26.11	26.39	0.16	0.61%	26.11	26.75	46496	12286	1.11%
2026-04-20	26.30	26.23	-0.06	-0.23%	25.96	26.59	38232	10035	0.91%
2026-04-17	26.88	26.29	-0.42	-1.57%	26.18	26.89	36987	9760	0.88%
2026-04-16	26.38	26.71	0.32	1.21%	26.30	26.94	57207	15288	1.36%
2026-04-15	26.91	26.39	-0.70	-2.58%	26.24	27.12	67203	17874	1.60%
2026-04-14	27.51	27.09	-0.69	-2.48%	26.73	27.90	71644	19410	1.71%
2026-04-13	27.50	27.78	-0.13	-0.47%	26.93	28.10	113629	31120	2.71%
2026-04-10	28.39	27.91	-0.16	-0.57%	27.80	28.95	113093	32044	2.69%
2026-04-09	24.96	28.07	1.49	5.61%	24.96	28.64	183972	51346	4.38%
2026-04-08	25.84	26.58	2.42	10.02%	25.84	26.58	75718	20075	1.80%
2026-04-07	24.58	24.16	-0.42	-1.71%	24.06	24.96	50777	12403	1.21%
2026-04-03	25.02	24.58	-0.54	-2.15%	24.50	25.11	21524	5319	0.51%
2026-04-02	24.91	25.12	0.10	0.40%	24.80	25.38	32961	8280	0.78%
2026-04-01	25.03	25.02	0.12	0.48%	24.77	25.24	32700	8174	0.78%
2026-03-31	24.91	24.90	-0.11	-0.44%	24.30	25.11	34382	8526	0.82%
2026-03-30	24.66	25.01	0.35	1.42%	24.40	25.10	31699	7900	0.75%
2026-03-27	24.03	24.66	0.33	1.36%	24.03	24.82	30358	7464	0.72%
2026-03-26	23.80	24.33	0.30	1.25%	23.80	24.55	24622	5982	0.59%
2026-03-25	23.88	24.03	0.34	1.44%	23.44	24.05	29405	7008	0.70%
2026-03-24	22.95	23.69	1.05	4.64%	22.82	23.72	30859	7198	0.73%
2026-03-23	22.57	22.64	-0.61	-2.62%	22.46	23.30	45050	10268	1.07%
2026-03-20	23.73	23.25	-0.15	-0.64%	23.23	23.88	32208	7580	0.77%
2026-03-19	24.04	23.40	-0.85	-3.51%	23.36	24.25	27172	6425	0.65%
2026-03-18	24.24	24.25	0.08	0.33%	23.91	24.38	19604	4730	0.47%
2026-03-17	24.58	24.17	-0.54	-2.19%	24.13	24.79	22720	5550	0.54%
2026-03-16	24.29	24.71	0.42	1.73%	24.10	25.17	47548	11763	1.13%
2026-03-13	24.12	24.29	0.17	0.70%	24.00	24.70	30943	7569	0.74%
2026-03-12	24.74	24.12	-0.63	-2.55%	24.00	24.74	31941	7734	0.76%
2026-03-11	24.80	24.75	0.07	0.28%	24.22	24.90	41496	10199	0.99%
2026-03-10	24.58	24.68	0.08	0.33%	24.41	24.87	21744	5364	0.52%
2026-03-09	24.68	24.60	-0.27	-1.09%	24.52	25.10	37182	9200	0.89%
2026-03-06	23.62	24.87	1.08	4.54%	23.60	25.19	65103	16047	1.55%
2026-03-05	24.00	23.79	0.07	0.30%	23.60	24.08	25399	6031	0.60%
2026-03-04	24.00	23.72	-0.34	-1.41%	23.50	24.20	46000	10946	1.10%
2026-03-03	24.98	24.06	-0.70	-2.83%	24.04	25.45	56953	13901	1.36%
2026-03-02	24.86	24.76	-0.39	-1.55%	24.56	25.40	46430	11538	1.11%
2026-02-27	25.22	25.15	-0.36	-1.41%	24.73	25.49	73414	18400	1.75%
2026-02-26	24.46	25.51	1.02	4.16%	24.00	25.60	99199	24481	2.36%
2026-02-25	24.69	24.49	-0.18	-0.73%	24.02	24.79	71076	17369	1.69%
2026-02-24	24.50	24.67	-0.03	-0.12%	24.48	25.38	71628	17767	1.71%
2026-02-13	24.52	24.70	0.05	0.20%	24.52	25.17	37815	9413	0.90%
2026-02-12	24.77	24.65	-0.13	-0.52%	24.56	25.30	46570	11554	1.11%
2026-02-11	24.71	24.78	-0.14	-0.56%	24.52	25.20	54443	13557	1.30%
2026-02-10	25.22	24.92	-0.32	-1.27%	24.67	25.24	72743	18120	1.73%
2026-02-09	27.00	25.24	-1.56	-5.82%	25.01	27.00	168178	42938	4.00%
2026-02-06	26.53	26.80	0.45	1.71%	25.97	27.32	117402	31254	2.80%
2026-02-05	25.33	26.35	1.02	4.03%	25.15	27.17	142320	37433	3.39%
2026-02-04	25.40	25.33	0.27	1.08%	24.82	25.51	77610	19540	1.85%
2026-02-03	25.00	25.06	0.37	1.50%	24.44	25.40	84603	21089	2.01%
2026-02-02	25.12	24.69	-0.54	-2.14%	24.66	26.11	101915	25831	2.43%
2026-01-30	24.11	25.23	1.15	4.78%	24.08	25.67	120622	30160	2.87%
2026-01-29	25.17	24.08	-1.30	-5.12%	24.04	25.47	91935	22550	2.19%
2026-01-28	24.82	25.38	0.46	1.85%	24.74	25.71	110973	28005	2.64%
2026-01-27	24.98	24.92	-0.06	-0.24%	24.53	25.70	130085	32552	3.10%