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
2026-03-20	13.46	13.25	-0.21	-1.56%	13.20	13.56	28368	3804	0.64%
2026-03-19	13.50	13.46	-0.20	-1.46%	13.42	13.64	23665	3197	0.53%
2026-03-18	13.38	13.66	0.28	2.09%	13.28	13.69	23590	3181	0.53%
2026-03-17	13.42	13.38	-0.06	-0.45%	13.36	13.62	22651	3052	0.51%
2026-03-16	13.34	13.44	0.10	0.75%	13.21	13.44	23519	3136	0.53%
2026-03-13	13.21	13.34	0.03	0.23%	13.20	13.49	20686	2771	0.47%
2026-03-12	13.44	13.31	-0.22	-1.63%	13.29	13.55	21240	2846	0.48%
2026-03-11	13.47	13.53	0.06	0.45%	13.44	13.65	31371	4247	0.71%
2026-03-10	13.19	13.47	0.36	2.75%	13.13	13.57	41120	5501	0.93%
2026-03-09	12.90	13.11	0.11	0.85%	12.74	13.23	49427	6457	1.11%
2026-03-06	12.73	13.00	0.30	2.36%	12.67	13.02	27611	3572	0.62%
2026-03-05	12.68	12.70	0.13	1.03%	12.64	12.85	31529	4011	0.71%
2026-03-04	12.82	12.57	-0.34	-2.63%	12.54	12.85	45174	5731	1.02%
2026-03-03	13.14	12.91	-0.23	-1.75%	12.90	13.23	39752	5170	0.89%
2026-03-02	13.41	13.14	-0.40	-2.95%	13.06	13.42	41737	5508	0.94%
2026-02-27	13.47	13.54	0.07	0.52%	13.40	13.56	28067	3784	0.63%
2026-02-26	13.61	13.47	-0.11	-0.81%	13.37	13.61	32851	4420	0.74%
2026-02-25	13.51	13.58	0.05	0.37%	13.43	13.72	33291	4524	0.75%
2026-02-24	13.88	13.53	-0.31	-2.24%	13.43	13.88	53473	7245	1.20%
2026-02-13	13.82	13.84	0.08	0.58%	13.80	13.99	68009	9454	1.53%
2026-02-12	14.22	13.76	-0.52	-3.64%	13.65	14.33	90005	12440	2.03%
2026-02-11	14.54	14.28	-0.50	-3.38%	14.18	14.56	99290	14213	2.23%
2026-02-10	14.39	14.78	0.48	3.36%	14.27	14.97	126514	18612	2.85%
2026-02-09	14.06	14.30	0.32	2.29%	14.06	14.41	61094	8701	1.37%
2026-02-06	14.07	13.98	-0.24	-1.69%	13.77	14.18	64324	9011	1.45%
2026-02-05	13.77	14.22	0.50	3.64%	13.72	14.49	80284	11386	1.81%
2026-02-04	14.01	13.72	-0.31	-2.21%	13.66	14.03	34180	4720	0.77%
2026-02-03	13.89	14.03	0.14	1.01%	13.89	14.20	36056	5056	0.81%
2026-02-02	13.98	13.89	-0.18	-1.28%	13.89	14.28	38631	5454	0.87%
2026-01-30	13.88	14.07	0.05	0.36%	13.75	14.12	39686	5555	0.89%
2026-01-29	13.88	14.02	0.19	1.37%	13.65	14.28	46712	6569	1.05%
2026-01-28	14.00	13.83	-0.17	-1.21%	13.82	14.05	26128	3638	0.59%
2026-01-27	13.96	14.00	-0.09	-0.64%	13.80	14.19	27115	3781	0.61%
2026-01-26	14.20	14.09	-0.11	-0.77%	13.88	14.26	32199	4515	0.72%
2026-01-23	14.20	14.20	0.02	0.14%	14.10	14.32	34470	4899	0.78%
2026-01-22	13.90	14.18	0.33	2.38%	13.84	14.18	41525	5843	0.93%
2026-01-21	13.81	13.85	-0.06	-0.43%	13.78	14.04	29023	4040	0.65%
2026-01-20	13.76	13.91	0.14	1.02%	13.70	13.97	36389	5050	0.82%
2026-01-19	13.70	13.77	0.06	0.44%	13.68	13.95	46406	6405	1.04%
2026-01-16	14.07	13.71	-0.30	-2.14%	13.60	14.08	63957	8794	1.44%
2026-01-15	14.30	14.01	-0.21	-1.48%	13.90	14.32	46933	6585	1.06%
2026-01-14	14.11	14.22	0.20	1.43%	13.94	14.37	77220	10958	1.74%
2026-01-13	14.24	14.02	-0.20	-1.41%	13.92	14.41	90547	12788	2.04%
2026-01-12	14.07	14.22	0.26	1.86%	14.01	14.34	111754	15871	2.51%
2026-01-09	13.73	13.96	0.13	0.94%	13.73	13.99	65244	9055	1.47%
2026-01-08	13.46	13.83	0.26	1.92%	13.33	14.20	94604	13075	2.13%
2026-01-07	13.22	13.57	0.35	2.65%	13.20	13.99	84854	11615	1.91%
2026-01-06	13.15	13.22	0.07	0.53%	13.09	13.48	42377	5619	0.95%
2026-01-05	13.00	13.15	0.08	0.61%	12.94	13.25	45771	6005	1.03%
2025-12-31	12.69	13.07	0.41	3.24%	12.64	13.30	67063	8711	1.51%
2025-12-30	12.71	12.66	-0.05	-0.39%	12.55	12.88	41566	5281	0.94%
2025-12-29	12.72	12.71	-0.06	-0.47%	12.66	12.85	26006	3315	0.59%
2025-12-26	12.81	12.77	-0.05	-0.39%	12.65	12.88	21974	2806	0.49%
2025-12-25	12.79	12.82	0.09	0.71%	12.71	12.87	17107	2192	0.38%
2025-12-24	12.76	12.73	0.11	0.87%	12.59	12.77	15325	1947	0.34%
2025-12-23	12.80	12.62	-0.15	-1.17%	12.60	12.84	24948	3168	0.56%
2025-12-22	12.90	12.77	-0.18	-1.39%	12.76	12.95	22680	2911	0.51%
2025-12-19	12.76	12.95	0.18	1.41%	12.71	13.04	33290	4286	0.75%
2025-12-18	12.57	12.77	0.20	1.59%	12.54	12.85	28431	3626	0.64%
2025-12-17	12.44	12.57	0.16	1.29%	12.37	12.61	30840	3853	0.69%
2025-12-16	12.81	12.41	-0.37	-2.90%	12.38	12.84	42694	5347	0.96%
2025-12-15	12.90	12.78	-0.19	-1.46%	12.71	12.98	43901	5647	0.99%
2025-12-12	13.03	12.97	-0.09	-0.69%	12.91	13.13	51734	6744	1.16%