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
2026-08-20	10.15	9.95	-0.19	-1.87%	9.86	10.37	115761	11573	2.60%
2026-08-19	10.77	10.14	-0.62	-5.76%	10.07	10.93	172686	17894	3.89%
2026-08-18	9.90	10.76	0.98	10.02%	9.75	10.76	113033	11886	2.54%
2026-08-17	9.72	9.78	0.04	0.41%	9.58	9.84	32245	3128	0.73%
2026-08-14	9.83	9.74	-0.18	-1.81%	9.64	9.88	54025	5264	1.22%
2026-08-13	9.81	9.92	0.06	0.61%	9.72	10.45	84355	8491	1.90%
2026-08-12	9.76	9.86	0.12	1.23%	9.68	9.89	29596	2899	0.67%
2026-08-11	9.80	9.74	-0.03	-0.31%	9.66	9.82	28118	2736	0.63%
2026-08-10	9.60	9.77	0.27	2.84%	9.49	9.82	34482	3350	0.78%
2026-08-07	9.59	9.50	-0.10	-1.04%	9.34	9.59	33120	3133	0.75%
2026-08-06	9.69	9.60	-0.04	-0.41%	9.45	9.69	31327	2997	0.70%
2026-08-05	9.81	9.64	-0.11	-1.13%	9.57	9.81	29632	2874	0.67%
2026-08-04	9.92	9.75	-0.08	-0.81%	9.66	9.94	31132	3048	0.70%
2026-08-03	9.64	9.83	0.14	1.44%	9.62	9.83	30586	2986	0.69%
2026-07-31	9.50	9.69	0.12	1.25%	9.48	9.73	30093	2897	0.68%
2026-07-30	9.42	9.57	0.15	1.59%	9.42	9.69	32560	3119	0.73%
2026-07-29	9.25	9.42	0.22	2.39%	9.21	9.52	32128	3028	0.72%
2026-07-28	9.11	9.20	0.08	0.88%	9.10	9.27	21248	1955	0.48%
2026-07-27	8.94	9.12	0.16	1.79%	8.91	9.20	29177	2655	0.66%
2026-07-24	9.15	8.96	-0.25	-2.71%	8.95	9.26	22700	2059	0.51%
2026-07-23	9.05	9.21	0.16	1.77%	8.98	9.24	23037	2096	0.52%
2026-07-22	9.19	9.05	-0.13	-1.42%	9.00	9.22	29122	2644	0.66%
2026-07-21	9.39	9.18	-0.22	-2.34%	9.15	9.50	36262	3365	0.82%
2026-07-20	9.43	9.40	-0.02	-0.21%	9.29	9.61	36625	3458	0.82%
2026-07-17	9.65	9.42	-0.28	-2.89%	9.34	9.94	46956	4510	1.06%
2026-07-16	9.47	9.70	0.20	2.11%	9.34	9.75	45437	4358	1.02%
2026-07-15	9.20	9.50	0.34	3.71%	9.01	9.50	40584	3803	0.91%
2026-07-14	8.94	9.16	0.14	1.55%	8.93	9.17	20831	1887	0.47%
2026-07-13	9.27	9.02	-0.08	-0.88%	8.97	9.27	30171	2723	0.68%
2026-07-10	8.88	9.10	0.14	1.56%	8.81	9.25	36297	3300	0.82%
2026-07-09	8.96	8.96	-0.09	-0.99%	8.88	9.16	25619	2296	0.58%
2026-07-08	9.06	9.05	-0.02	-0.22%	8.92	9.14	27038	2438	0.61%
2026-07-07	9.30	9.07	-0.22	-2.37%	9.06	9.32	25964	2377	0.58%
2026-07-06	9.23	9.29	0.10	1.09%	9.11	9.43	25487	2373	0.57%
2026-07-03	8.98	9.19	0.21	2.34%	8.98	9.28	34993	3204	0.79%
2026-07-02	9.00	9.14	0.13	1.44%	8.96	9.27	41965	3833	0.94%
2026-07-01	8.80	9.01	0.20	2.27%	8.72	9.15	40131	3595	0.90%
2026-06-30	8.93	8.81	-0.16	-1.78%	8.70	9.03	34368	3032	0.77%
2026-06-29	8.90	8.97	0.07	0.79%	8.71	9.05	32580	2901	0.73%
2026-06-26	9.18	8.90	-0.25	-2.73%	8.81	9.18	27315	2443	0.61%
2026-06-25	9.20	9.15	-0.12	-1.29%	9.00	9.25	25077	2290	0.56%
2026-06-24	9.55	9.27	-0.28	-2.93%	9.21	9.55	26053	2427	0.59%
2026-06-23	9.40	9.55	0.04	0.42%	9.40	9.76	28719	2766	0.65%
2026-06-22	9.50	9.51	0.01	0.11%	9.16	9.52	33980	3166	0.76%
2026-06-18	9.43	9.50	0.02	0.21%	9.29	9.61	41588	3950	0.94%
2026-06-17	9.74	9.48	-0.27	-2.77%	9.42	9.74	28917	2749	0.65%
2026-06-16	9.80	9.75	-0.10	-1.02%	9.58	9.83	24753	2396	0.56%
2026-06-15	9.89	9.85	-0.03	-0.30%	9.79	10.08	26075	2577	0.59%
2026-06-12	9.73	9.88	0.22	2.28%	9.58	9.92	28221	2764	0.63%
2026-06-11	9.82	9.66	-0.27	-2.72%	9.58	9.90	31954	3091	0.72%
2026-06-10	9.90	9.93	0.05	0.51%	9.78	10.09	34771	3454	0.78%
2026-06-09	9.90	9.88	-0.02	-0.20%	9.77	10.03	22737	2244	0.51%
2026-06-08	9.96	9.90	-0.24	-2.37%	9.73	10.16	30667	3042	0.69%
2026-06-05	10.03	10.14	0.10	1.00%	9.95	10.25	32618	3293	0.73%
2026-06-04	10.22	10.04	-0.19	-1.86%	9.95	10.23	31099	3121	0.70%
2026-06-03	10.59	10.23	-0.36	-3.40%	10.18	10.59	36819	3786	0.83%
2026-06-02	10.80	10.59	-0.21	-1.94%	10.54	10.92	41969	4471	0.94%
2026-06-01	10.34	10.80	0.46	4.45%	10.27	10.85	46875	4994	1.05%
2026-05-29	10.42	10.34	-0.10	-0.96%	10.30	10.52	32801	3413	0.74%
2026-05-28	10.40	10.44	-0.06	-0.57%	10.23	10.57	26016	2702	0.59%
2026-05-27	10.61	10.50	-0.14	-1.32%	10.41	10.81	32176	3397	0.72%
2026-05-26	10.74	10.64	-0.13	-1.21%	10.47	10.74	31944	3380	0.72%
2026-05-25	10.71	10.77	0.05	0.47%	10.67	10.89	25857	2784	0.58%
2026-05-22	10.76	10.72	0.02	0.19%	10.60	10.82	25615	2738	0.58%
2026-05-21	11.04	10.70	-0.28	-2.55%	10.67	11.23	37088	4058	0.83%
2026-05-20	11.34	10.98	-0.35	-3.09%	10.97	11.34	42930	4756	0.97%
2026-05-19	11.15	11.33	0.19	1.71%	11.13	11.42	34639	3908	0.78%
2026-05-18	11.29	11.14	-0.18	-1.59%	11.02	11.32	52564	5861	1.18%
2026-05-15	11.32	11.32	-0.02	-0.18%	11.23	11.51	32706	3718	0.74%
2026-05-14	11.64	11.34	-0.31	-2.66%	11.33	11.69	35112	4013	0.79%
2026-05-13	11.64	11.65	0.02	0.17%	11.51	11.72	33733	3926	0.76%
2026-05-12	11.74	11.63	-0.21	-1.77%	11.58	11.87	36611	4280	0.82%