龙版传媒 (605577) - 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
2025-08-01	12.99	13.24	0.26	2.00%	12.98	13.30	45300	5953	1.02%
2025-07-31	13.18	12.98	-0.24	-1.82%	12.95	13.23	31813	4161	0.72%
2025-07-30	13.16	13.22	0.05	0.38%	13.08	13.29	34581	4566	0.78%
2025-07-29	13.18	13.17	-0.01	-0.08%	13.00	13.20	27497	3603	0.62%
2025-07-28	13.27	13.18	-0.09	-0.68%	13.10	13.31	35648	4705	0.80%
2025-07-25	13.16	13.27	0.13	0.99%	13.11	13.31	37529	4960	0.84%
2025-07-24	13.00	13.14	0.13	1.00%	12.92	13.14	31992	4173	0.72%
2025-07-23	13.02	13.01	-0.05	-0.38%	12.97	13.13	31600	4127	0.71%
2025-07-22	13.08	13.06	-0.02	-0.15%	12.95	13.10	29738	3869	0.67%
2025-07-21	13.03	13.08	0.13	1.00%	12.95	13.09	25004	3261	0.56%
2025-07-18	13.05	12.95	0.00	0.00%	12.90	13.10	29221	3794	0.66%
2025-07-17	12.90	12.95	0.06	0.47%	12.78	12.98	26904	3479	0.61%
2025-07-16	12.81	12.89	0.10	0.78%	12.81	12.99	26798	3458	0.60%
2025-07-15	12.97	12.79	-0.16	-1.24%	12.64	12.99	36742	4691	0.83%
2025-07-14	13.12	12.95	-0.14	-1.07%	12.91	13.14	27183	3524	0.61%
2025-07-11	12.99	13.09	0.09	0.69%	12.88	13.12	40753	5303	0.92%
2025-07-10	12.97	13.00	0.03	0.23%	12.88	13.08	37608	4879	0.85%
2025-07-09	12.84	12.97	0.15	1.17%	12.83	13.06	43408	5625	0.98%
2025-07-08	12.71	12.82	0.12	0.94%	12.65	12.94	43795	5614	0.99%
2025-07-07	12.59	12.70	0.12	0.95%	12.56	12.72	28370	3596	0.64%
2025-07-04	12.65	12.58	-0.06	-0.47%	12.55	12.72	27622	3487	0.62%
2025-07-03	12.72	12.79	0.07	0.55%	12.67	12.80	22950	2923	0.52%
2025-07-02	12.71	12.72	-0.06	-0.47%	12.62	12.80	25563	3245	0.58%
2025-07-01	12.86	12.78	-0.08	-0.62%	12.67	12.86	24893	3173	0.56%
2025-06-30	12.76	12.86	0.11	0.86%	12.70	12.88	30352	3889	0.68%
2025-06-27	12.67	12.75	0.05	0.39%	12.66	12.81	27027	3445	0.61%
2025-06-26	12.78	12.70	-0.12	-0.94%	12.65	12.86	31476	4008	0.71%
2025-06-25	12.75	12.82	0.06	0.47%	12.64	12.84	35098	4467	0.79%
2025-06-24	12.38	12.76	0.37	2.99%	12.38	12.78	34727	4388	0.78%
2025-06-23	12.18	12.39	0.05	0.41%	12.15	12.43	32966	4068	0.74%
2025-06-20	12.70	12.34	-0.32	-2.53%	12.32	12.74	42105	5248	0.95%
2025-06-19	12.59	12.66	0.04	0.32%	12.53	12.95	52086	6626	1.17%
2025-06-18	12.71	12.62	-0.15	-1.17%	12.50	12.80	38872	4905	0.87%
2025-06-17	12.98	12.77	-0.25	-1.92%	12.70	13.00	55977	7168	1.26%
2025-06-16	12.92	13.02	-0.03	-0.23%	12.92	13.14	64173	8364	1.44%
2025-06-13	13.43	13.05	-0.57	-4.19%	12.95	13.48	94659	12432	2.13%
2025-06-12	13.41	13.62	0.29	2.18%	13.29	13.91	111097	15111	2.50%
2025-06-11	13.48	13.33	-0.28	-2.06%	13.22	13.49	91850	12249	2.07%
2025-06-10	13.12	13.61	0.56	4.29%	12.91	13.67	156403	20943	3.52%
2025-06-09	12.90	13.05	0.17	1.32%	12.88	13.08	44753	5821	1.01%
2025-06-06	12.91	12.88	-0.04	-0.31%	12.81	13.15	43560	5646	0.98%
2025-06-05	12.92	12.92	0.03	0.23%	12.78	12.98	37838	4883	0.85%
2025-06-04	12.70	12.89	0.16	1.26%	12.67	13.02	51941	6658	1.17%
2025-06-03	12.58	12.73	0.05	0.39%	12.58	12.87	33782	4299	0.76%
2025-05-30	12.92	12.68	-0.21	-1.63%	12.64	12.97	30195	3857	0.68%
2025-05-29	12.75	12.89	0.14	1.10%	12.67	12.90	31169	4000	0.70%
2025-05-28	12.69	12.75	0.06	0.47%	12.63	13.05	45447	5820	1.02%
2025-05-27	12.63	12.69	0.09	0.71%	12.46	12.70	30542	3842	0.69%
2025-05-26	12.38	12.60	0.21	1.69%	12.35	12.62	20910	2622	0.47%
2025-05-23	12.58	12.39	-0.17	-1.35%	12.38	12.68	32695	4099	0.74%
2025-05-22	12.66	12.56	-0.12	-0.95%	12.45	12.74	28826	3630	0.65%
2025-05-21	12.77	12.68	-0.09	-0.70%	12.65	12.82	33894	4311	0.76%
2025-05-20	12.47	12.77	0.32	2.57%	12.37	12.79	49270	6232	1.11%
2025-05-19	12.35	12.45	0.10	0.81%	12.24	12.54	26030	3227	0.59%
2025-05-16	12.36	12.35	-0.03	-0.24%	12.28	12.43	18530	2291	0.42%
2025-05-15	12.61	12.38	-0.11	-0.88%	12.35	12.61	22284	2763	0.50%
2025-05-14	12.47	12.49	0.02	0.16%	12.34	12.56	22000	2737	0.49%
2025-05-13	12.70	12.47	-0.12	-0.95%	12.43	12.74	31849	3994	0.72%
2025-05-12	12.67	12.59	0.04	0.32%	12.55	12.71	29769	3753	0.67%
2025-05-09	12.75	12.55	-0.20	-1.57%	12.44	12.75	33234	4168	0.75%
2025-05-08	12.56	12.75	0.19	1.51%	12.48	12.77	37999	4808	0.85%
2025-05-07	12.64	12.56	0.01	0.08%	12.47	12.77	40255	5074	0.91%
2025-05-06	12.39	12.55	0.29	2.37%	12.25	12.57	39480	4911	0.89%
2025-04-30	12.23	12.26	0.07	0.57%	12.18	12.49	32685	4043	0.74%
2025-04-29	11.88	12.19	0.27	2.27%	11.82	12.21	36257	4398	0.82%
2025-04-28	12.11	11.92	-0.18	-1.49%	11.90	12.15	31759	3803	0.71%
2025-04-25	12.20	12.10	-0.17	-1.39%	12.02	12.33	48661	5916	1.09%
2025-04-24	12.54	12.27	-0.30	-2.39%	12.23	12.57	45380	5596	1.02%