龙高股份 (605086) - 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
2026-05-15	35.32	33.69	-1.38	-3.93%	33.32	35.32	73514	25048	4.10%
2026-05-14	32.14	35.07	3.19	10.01%	31.63	35.07	79676	26959	4.45%
2026-05-13	32.71	31.88	-1.04	-3.16%	31.72	33.30	52040	16855	2.90%
2026-05-12	33.84	32.92	-0.60	-1.79%	31.34	33.86	72816	23512	4.06%
2026-05-11	35.71	33.52	-2.05	-5.76%	33.33	35.71	86284	29731	4.81%
2026-05-08	32.42	35.57	3.23	9.99%	32.42	35.57	29459	10223	1.64%
2026-05-07	32.33	32.34	0.01	0.03%	32.05	32.99	15132	4917	0.84%
2026-05-06	32.78	32.33	-0.19	-0.58%	31.98	32.82	16840	5440	0.94%
2026-04-30	32.46	32.52	-0.11	-0.34%	32.28	32.97	13512	4398	0.75%
2026-04-29	31.53	32.63	1.07	3.39%	30.88	33.31	34285	10995	1.91%
2026-04-28	31.19	31.56	0.41	1.32%	30.57	31.81	23520	7337	1.31%
2026-04-27	30.97	31.15	-0.05	-0.16%	30.42	32.10	20980	6506	1.17%
2026-04-24	31.90	31.20	-0.81	-2.53%	30.41	32.14	29387	9112	1.64%
2026-04-23	33.52	32.01	-2.05	-6.02%	31.78	33.80	37722	12167	2.11%
2026-04-22	35.60	34.06	-0.93	-2.66%	33.60	35.65	25048	8550	1.40%
2026-04-21	34.23	34.99	0.47	1.36%	34.22	35.18	19437	6769	1.08%
2026-04-20	34.40	34.52	0.00	0.00%	34.18	35.09	17246	5986	0.96%
2026-04-17	34.47	34.52	0.32	0.94%	33.65	34.60	12223	4166	0.68%
2026-04-16	33.87	34.20	0.57	1.69%	33.48	34.41	15086	5120	0.84%
2026-04-15	34.00	33.63	-0.22	-0.65%	33.60	34.62	16118	5509	0.90%
2026-04-14	33.65	33.85	0.10	0.30%	33.58	34.41	17654	5974	0.99%
2026-04-13	34.66	33.75	-1.09	-3.13%	33.43	34.79	17976	6096	1.00%
2026-04-10	35.85	34.84	-0.39	-1.11%	34.81	36.06	13891	4932	0.78%
2026-04-09	35.35	35.23	-0.24	-0.68%	34.85	35.89	12750	4496	0.71%
2026-04-08	34.44	35.47	1.34	3.93%	34.44	35.53	11834	4169	0.66%
2026-04-07	33.99	34.13	0.11	0.32%	33.60	34.65	8256	2817	0.46%
2026-04-03	35.00	34.02	-0.68	-1.96%	33.80	35.00	7599	2595	0.42%
2026-04-02	35.61	34.70	-0.91	-2.56%	34.38	35.66	11075	3866	0.62%
2026-04-01	35.59	35.61	1.04	3.01%	34.85	35.90	14978	5306	0.84%
2026-03-31	35.82	34.57	-0.40	-1.14%	34.55	35.82	10631	3718	0.59%
2026-03-30	34.97	34.97	-0.04	-0.11%	34.20	35.21	12085	4208	0.67%
2026-03-27	34.36	35.01	-0.02	-0.06%	34.30	35.32	11048	3856	0.62%
2026-03-26	35.03	35.03	0.04	0.11%	34.55	36.18	14438	5110	0.81%
2026-03-25	33.85	34.99	1.36	4.04%	33.68	35.88	19679	6908	1.10%
2026-03-24	32.24	33.63	1.65	5.16%	32.11	33.76	14730	4845	0.82%
2026-03-23	34.50	31.98	-2.75	-7.92%	31.80	34.50	22497	7416	1.26%
2026-03-20	35.00	34.73	0.03	0.09%	34.58	35.39	16617	5806	0.93%
2026-03-19	35.86	34.70	-1.39	-3.85%	34.49	35.86	12193	4258	0.68%
2026-03-18	35.10	36.09	1.10	3.14%	34.88	36.24	14734	5257	0.82%
2026-03-17	35.61	34.99	-0.62	-1.74%	34.92	35.94	8094	2861	0.45%
2026-03-16	35.76	35.61	-0.15	-0.42%	35.00	35.94	13016	4609	0.73%
2026-03-13	36.30	35.76	-0.59	-1.62%	35.58	36.99	15111	5478	0.84%
2026-03-12	37.00	36.35	-0.29	-0.79%	35.91	37.00	17311	6264	0.97%
2026-03-11	37.36	36.64	-0.85	-2.27%	36.24	37.87	18357	6756	1.02%
2026-03-10	37.22	37.49	0.49	1.32%	37.03	37.72	13924	5194	0.78%
2026-03-09	38.01	37.00	-1.01	-2.66%	36.13	38.01	18339	6771	1.02%
2026-03-06	36.48	38.01	1.27	3.46%	36.30	38.30	21881	8201	1.22%
2026-03-05	36.94	36.74	-0.01	-0.03%	36.40	37.47	13800	5080	0.77%
2026-03-04	36.40	36.75	-0.29	-0.78%	36.00	37.10	16937	6218	0.95%
2026-03-03	38.00	37.04	-1.50	-3.89%	37.00	38.98	26385	9933	1.47%
2026-03-02	38.86	38.54	-0.16	-0.41%	37.34	39.24	35863	13802	2.00%
2026-02-27	37.83	38.70	0.90	2.38%	37.35	38.76	19603	7492	1.09%
2026-02-26	37.68	37.80	0.16	0.43%	37.26	38.28	14124	5330	0.79%
2026-02-25	37.80	37.64	-0.13	-0.34%	37.35	38.16	16349	6149	0.91%
2026-02-24	37.09	37.77	1.06	2.89%	36.81	38.54	24579	9323	1.37%
2026-02-13	37.25	36.71	-0.36	-0.97%	36.63	37.48	17501	6486	0.98%
2026-02-12	37.02	37.07	0.20	0.54%	36.63	37.99	15895	5916	0.89%
2026-02-11	37.28	36.87	-0.22	-0.59%	36.71	37.39	13917	5153	0.78%
2026-02-10	37.99	37.09	-0.56	-1.49%	36.24	37.99	22580	8352	1.26%
2026-02-09	37.73	37.65	0.30	0.80%	37.01	38.60	23269	8746	1.30%
2026-02-06	38.64	37.35	-1.29	-3.34%	37.00	38.64	27488	10372	1.53%