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
2025-10-31	67.00	65.55	-0.94	-1.41%	64.65	67.70	47188	31284	3.75%
2025-10-30	69.00	66.49	-3.45	-4.93%	66.31	70.00	70068	47388	5.57%
2025-10-29	69.80	69.94	1.44	2.10%	69.33	73.44	86976	62023	6.92%
2025-10-28	72.04	68.50	-2.79	-3.91%	68.00	73.99	74336	52048	5.91%
2025-10-27	70.94	71.29	0.35	0.49%	63.85	74.73	91692	65063	7.29%
2025-10-24	64.62	70.94	6.45	10.00%	64.49	70.94	87638	60242	6.97%
2025-10-23	60.39	64.49	5.86	9.99%	60.00	64.49	83798	52414	6.66%
2025-10-22	58.62	58.63	-3.17	-5.13%	58.13	61.28	88711	52898	7.06%
2025-10-21	61.99	61.80	2.06	3.45%	57.01	65.71	139788	85972	11.12%
2025-10-20	54.50	59.74	5.43	10.00%	54.50	59.74	69266	39949	5.51%
2025-10-17	56.97	54.31	-3.84	-6.60%	54.09	58.87	77106	43305	6.13%
2025-10-16	52.00	58.15	5.29	10.01%	52.00	58.15	83847	46822	6.67%
2025-10-15	50.28	52.86	2.19	4.32%	47.50	52.86	59891	29929	4.76%
2025-10-14	46.88	50.67	3.81	8.13%	46.50	50.87	63510	31352	5.05%
2025-10-13	44.99	46.86	0.88	1.91%	44.00	49.65	62756	29189	4.99%
2025-10-10	42.67	45.98	3.10	7.23%	42.32	45.99	32027	14158	2.55%
2025-10-09	42.50	42.88	1.10	2.63%	41.03	43.28	34878	14858	2.77%
2025-09-30	41.53	41.78	0.48	1.16%	40.58	43.38	35814	14943	2.85%
2025-09-29	38.36	41.30	2.96	7.72%	38.36	41.36	30313	12124	2.41%
2025-09-26	38.38	38.34	-0.06	-0.16%	37.32	38.68	15654	5978	1.25%
2025-09-25	39.07	38.40	-0.50	-1.29%	38.08	39.16	16802	6463	1.34%
2025-09-24	38.01	38.90	0.75	1.97%	37.30	39.45	23332	9036	1.86%
2025-09-23	38.17	38.15	-0.14	-0.37%	37.04	38.85	28440	10776	2.26%
2025-09-22	36.22	38.29	2.06	5.69%	35.90	38.29	26676	9986	2.12%
2025-09-19	35.58	36.23	0.65	1.83%	35.49	36.87	23414	8476	1.86%
2025-09-18	36.05	35.58	-0.07	-0.20%	35.18	36.32	17810	6367	1.42%
2025-09-17	35.96	35.65	-0.30	-0.83%	35.28	37.11	31962	11556	2.54%
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%