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
2026-06-17	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%
2026-05-11	11.90	11.84	-0.08	-0.67%	11.68	11.91	44894	5299	1.01%
2026-05-08	11.89	11.92	0.04	0.34%	11.78	12.02	48137	5724	1.08%
2026-05-07	11.82	11.88	0.10	0.85%	11.71	11.92	52588	6212	1.18%
2026-05-06	11.78	11.78	0.08	0.68%	11.69	11.95	55829	6587	1.26%
2026-04-30	11.71	11.70	-0.13	-1.10%	11.65	11.95	53632	6324	1.21%
2026-04-29	11.55	11.83	0.56	4.97%	11.55	12.39	88575	10532	1.99%
2026-04-28	11.30	11.27	-0.08	-0.70%	11.10	11.43	82380	9278	1.85%
2026-04-27	12.45	11.35	-1.25	-9.92%	11.34	12.45	116765	13399	2.63%
2026-04-24	12.57	12.60	0.08	0.64%	12.34	12.74	30060	3771	0.68%
2026-04-23	12.54	12.52	-0.02	-0.16%	12.46	12.64	24143	3029	0.54%
2026-04-22	12.59	12.54	-0.17	-1.34%	12.45	12.67	19650	2460	0.44%
2026-04-21	12.60	12.71	0.01	0.08%	12.60	12.85	24734	3144	0.56%
2026-04-20	12.66	12.70	0.09	0.71%	12.50	12.71	27673	3492	0.62%
2026-04-17	12.75	12.61	-0.18	-1.41%	12.47	12.75	30360	3820	0.68%
2026-04-16	12.45	12.79	0.33	2.65%	12.43	12.82	24947	3146	0.56%
2026-04-15	12.65	12.46	-0.19	-1.50%	12.42	12.70	30084	3760	0.68%
2026-04-14	12.58	12.65	0.11	0.88%	12.30	12.73	22350	2802	0.50%
2026-04-13	12.81	12.54	-0.21	-1.65%	12.43	12.83	31910	4024	0.72%
2026-04-10	12.67	12.75	0.11	0.87%	12.67	13.04	25621	3297	0.58%
2026-04-09	12.97	12.64	-0.32	-2.47%	12.60	13.00	24956	3176	0.56%
2026-04-08	12.70	12.96	0.51	4.10%	12.67	13.02	42167	5438	0.95%
2026-04-07	12.20	12.45	0.23	1.88%	12.12	12.50	35441	4371	0.80%
2026-04-03	13.29	12.22	-1.12	-8.40%	12.12	13.29	73051	9146	1.64%
2026-04-02	13.20	13.34	-0.05	-0.37%	13.16	13.60	45920	6126	1.03%
2026-04-01	12.95	13.39	0.69	5.43%	12.78	13.44	50740	6650	1.14%
2026-03-31	12.89	12.70	-0.19	-1.47%	12.67	13.11	24187	3111	0.54%
2026-03-30	12.63	12.89	0.14	1.10%	12.50	12.89	19379	2473	0.44%
2026-03-27	12.55	12.75	0.16	1.27%	12.37	12.79	30034	3799	0.68%
2026-03-26	12.75	12.59	-0.16	-1.25%	12.54	12.85	28695	3636	0.65%
2026-03-25	12.50	12.75	0.25	2.00%	12.48	12.79	36413	4615	0.82%
2026-03-24	12.17	12.50	0.57	4.78%	12.05	12.52	50960	6256	1.15%
2026-03-23	13.10	11.93	-1.32	-9.96%	11.93	13.11	63218	7817	1.42%
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%