法狮龙 (605318) - 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
2025-09-16	34.46	35.95	1.45	4.20%	34.10	36.00	24760	8672	1.97%
2025-09-15	34.30	34.50	0.50	1.47%	33.50	34.89	21091	7247	1.68%
2025-09-12	33.83	34.00	0.20	0.59%	33.60	34.35	19850	6749	1.58%
2025-09-11	33.22	33.80	0.60	1.81%	32.92	34.52	22652	7662	1.80%
2025-09-10	32.84	33.20	0.15	0.45%	32.82	33.76	11849	3948	0.94%
2025-09-09	33.11	33.05	-0.54	-1.61%	32.86	33.88	16497	5509	1.31%
2025-09-08	32.55	33.59	0.88	2.69%	32.55	33.62	23564	7837	1.87%
2025-09-05	30.73	32.71	2.15	7.04%	30.16	33.08	26373	8391	2.10%
2025-09-04	31.04	30.56	-0.31	-1.00%	30.43	31.31	18527	5706	1.47%
2025-09-03	30.99	30.87	-0.19	-0.61%	30.40	31.40	24134	7466	1.92%
2025-09-02	32.59	31.06	-1.53	-4.69%	30.83	32.78	34931	11014	2.78%
2025-09-01	32.52	32.59	-0.13	-0.40%	32.27	33.39	26472	8690	2.11%
2025-08-29	32.88	32.72	-0.22	-0.67%	32.03	33.00	16606	5401	1.32%
2025-08-28	32.45	32.94	0.04	0.12%	31.87	33.14	24411	7930	1.94%
2025-08-27	33.54	32.90	-0.93	-2.75%	32.71	34.29	29559	9889	2.35%
2025-08-26	34.66	33.83	-0.23	-0.68%	33.19	35.00	36671	12495	2.92%
2025-08-25	33.34	34.06	0.57	1.70%	33.20	34.74	41462	14061	3.30%
2025-08-22	31.92	33.49	2.00	6.35%	31.50	34.19	53982	18070	4.29%
2025-08-21	29.80	31.49	1.59	5.32%	29.50	32.50	47951	14946	3.81%
2025-08-20	29.42	29.90	0.24	0.81%	29.15	30.00	17432	5189	1.39%
2025-08-19	29.76	29.66	-0.10	-0.34%	29.04	29.76	18264	5360	1.45%
2025-08-18	29.45	29.76	0.36	1.22%	29.40	30.24	25714	7671	2.05%
2025-08-15	29.36	29.40	0.00	0.00%	29.09	29.43	16703	4889	1.33%
2025-08-14	29.57	29.40	-0.20	-0.68%	29.20	29.70	15836	4664	1.26%
2025-08-13	29.50	29.60	0.16	0.54%	29.26	30.30	24119	7177	1.92%
2025-08-12	31.03	29.44	-0.11	-0.37%	29.20	31.03	23085	6848	1.84%
2025-08-11	29.51	29.55	0.04	0.14%	28.87	29.74	20263	5952	1.61%
2025-08-08	29.00	29.51	0.03	0.10%	29.00	29.95	19353	5730	1.54%
2025-08-07	28.78	29.48	0.87	3.04%	28.78	29.66	29560	8676	2.35%
2025-08-06	28.50	28.61	0.77	2.77%	27.57	28.65	24272	6849	1.93%
2025-08-05	27.60	27.84	0.37	1.35%	27.34	28.00	19290	5347	1.53%
2025-08-04	27.46	27.47	0.00	0.00%	26.93	27.55	18255	4972	1.45%
2025-08-01	27.79	27.47	0.05	0.18%	27.08	28.00	25075	6879	1.99%
2025-07-31	28.07	27.42	-1.04	-3.65%	27.34	28.86	28824	7997	2.29%
2025-07-30	27.00	28.46	0.99	3.60%	27.00	30.09	55522	15769	4.42%
2025-07-29	30.28	27.47	-2.10	-7.10%	26.80	30.28	84618	23249	6.73%
2025-07-25	28.35	29.57	1.23	4.34%	28.29	30.42	69064	20192	5.49%
2025-07-24	27.51	28.34	0.46	1.65%	27.51	28.38	37845	10580	3.01%
2025-07-23	27.51	27.88	0.37	1.34%	27.04	28.65	47766	13272	3.80%
2025-07-22	26.71	27.51	0.80	3.00%	26.40	27.66	32561	8901	2.59%
2025-07-21	26.50	26.71	0.21	0.79%	25.96	26.80	13926	3671	1.11%
2025-07-18	25.81	26.50	0.83	3.23%	25.44	27.03	26378	6936	2.10%
2025-07-17	25.85	25.67	-0.12	-0.47%	25.36	26.10	19974	5131	1.59%
2025-07-16	26.39	25.79	-0.23	-0.88%	25.67	26.39	13826	3577	1.10%
2025-07-15	26.81	26.02	-0.81	-3.02%	25.90	26.81	18214	4806	1.45%
2025-07-14	26.55	26.83	0.19	0.71%	26.20	27.34	37920	10196	3.02%
2025-07-11	26.56	26.64	0.05	0.19%	26.41	26.89	27208	7254	2.16%
2025-07-10	26.85	26.59	-0.26	-0.97%	26.42	27.16	12699	3371	1.01%
2025-07-09	27.33	26.85	-0.02	-0.07%	26.70	27.33	9364	2517	0.74%
2025-07-08	26.97	26.87	-0.10	-0.37%	26.50	27.20	13286	3574	1.06%
2025-07-07	26.72	26.97	0.27	1.01%	26.40	27.23	12882	3446	1.02%
2025-07-04	27.41	26.70	-0.58	-2.13%	26.61	27.41	13827	3727	1.10%
2025-07-03	27.38	27.28	-0.08	-0.29%	27.15	27.54	9345	2551	0.74%
2025-07-02	28.20	27.36	-0.49	-1.76%	27.04	28.20	13022	3566	1.04%
2025-07-01	27.56	27.85	0.00	0.00%	27.56	28.31	18726	5237	1.49%
2025-06-30	28.38	27.85	-0.46	-1.62%	27.53	29.19	35139	9899	2.79%
2025-06-27	28.15	28.31	0.08	0.28%	28.00	29.10	13150	3740	1.05%
2025-06-26	28.80	28.23	0.85	3.10%	27.18	28.88	18571	5171	1.48%
2025-06-25	27.70	27.38	0.10	0.37%	26.73	27.80	11460	3120	0.91%
2025-06-24	26.99	27.28	0.36	1.34%	26.99	27.60	12507	3423	0.99%
2025-06-23	28.03	26.92	-1.14	-4.06%	25.96	28.03	14528	3912	1.16%
2025-06-20	28.64	28.06	-0.71	-2.47%	28.03	29.01	14452	4116	1.15%
2025-06-19	28.49	28.77	0.28	0.98%	28.49	29.49	15439	4471	1.23%
2025-06-18	27.85	28.49	-0.11	-0.38%	27.85	28.90	15071	4311	1.20%
2025-06-17	28.28	28.60	-0.07	-0.24%	27.58	29.06	43136	12253	3.43%
2025-06-16	26.02	28.67	2.60	9.97%	25.60	28.68	28906	7806	2.30%
2025-06-13	26.88	26.07	-0.71	-2.65%	25.80	26.88	11506	3009	0.92%
2025-06-12	26.61	26.78	0.15	0.56%	25.72	27.10	16752	4422	1.33%
2025-06-11	26.49	26.63	0.14	0.53%	26.21	27.05	11172	2976	0.89%
2025-06-10	27.33	26.49	-0.56	-2.07%	25.44	27.33	23671	6200	1.88%
2025-06-09	27.48	27.05	-0.43	-1.56%	26.91	27.68	11141	3034	0.89%