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
2025-04-03	13.60	13.96	0.17	1.23%	13.55	14.09	81228	11284	1.83%
2025-04-02	14.31	13.79	-0.68	-4.70%	13.69	14.69	152149	21296	3.42%
2025-04-01	14.79	14.47	-0.33	-2.23%	14.44	15.07	128191	18886	2.88%
2025-03-31	14.61	14.80	0.10	0.68%	14.35	15.12	155195	22937	3.49%
2025-03-28	14.45	14.70	0.24	1.66%	14.41	14.75	121280	17764	2.73%
2025-03-27	14.40	14.46	0.14	0.98%	14.15	14.48	66772	9572	1.50%
2025-03-26	14.03	14.32	0.18	1.27%	14.01	14.35	63165	8956	1.42%
2025-03-25	14.10	14.14	-0.08	-0.56%	13.98	14.35	92253	13051	2.08%
2025-03-24	13.93	14.22	0.29	2.08%	13.81	14.39	131110	18452	2.95%
2025-03-21	13.63	13.93	0.29	2.13%	13.51	14.10	97771	13558	2.20%
2025-03-20	13.55	13.64	0.09	0.66%	13.45	13.89	52153	7128	1.17%
2025-03-19	13.65	13.55	-0.02	-0.15%	13.41	13.74	64233	8702	1.45%
2025-03-18	14.18	13.57	-0.10	-0.73%	13.52	14.59	110533	15272	2.49%
2025-03-17	13.40	13.67	0.27	2.01%	13.28	13.71	61628	8304	1.39%
2025-03-14	13.16	13.40	0.24	1.82%	13.13	13.60	66970	8958	1.51%
2025-03-13	13.36	13.16	-0.22	-1.64%	13.00	13.36	46135	6056	1.04%
2025-03-12	13.16	13.38	0.27	2.06%	13.14	13.43	63609	8461	1.43%
2025-03-11	12.89	13.11	0.08	0.61%	12.81	13.13	32112	4181	0.72%
2025-03-10	13.03	13.03	-0.02	-0.15%	12.93	13.12	29763	3869	0.67%
2025-03-07	13.15	13.05	-0.17	-1.29%	13.01	13.26	44483	5829	1.00%
2025-03-06	13.10	13.22	0.18	1.38%	12.98	13.28	50016	6585	1.13%
2025-03-05	13.20	13.04	-0.17	-1.29%	12.93	13.20	33558	4367	0.76%
2025-03-04	12.94	13.21	0.27	2.09%	12.87	13.26	45333	5940	1.02%
2025-03-03	12.80	12.94	0.14	1.09%	12.70	13.05	37099	4802	0.83%
2025-02-28	13.15	12.80	-0.48	-3.61%	12.76	13.27	57015	7402	1.28%
2025-02-27	13.30	13.28	-0.05	-0.38%	13.04	13.48	48121	6375	1.08%
2025-02-26	13.32	13.33	0.08	0.60%	13.25	13.40	33889	4508	0.76%
2025-02-25	13.50	13.25	-0.35	-2.57%	13.20	13.51	47399	6312	1.07%
2025-02-24	13.70	13.60	-0.20	-1.45%	13.56	13.77	46141	6295	1.04%
2025-02-21	13.89	13.80	-0.09	-0.65%	13.62	13.99	46789	6459	1.05%
2025-02-20	13.85	13.89	0.04	0.29%	13.68	14.20	43783	6086	0.99%
2025-02-19	13.65	13.85	0.20	1.47%	13.49	13.95	44014	6049	0.99%
2025-02-18	14.29	13.65	-0.61	-4.28%	13.55	14.30	57753	8016	1.30%
2025-02-17	14.46	14.26	-0.15	-1.04%	14.16	14.48	54008	7708	1.22%
2025-02-14	14.30	14.41	0.03	0.21%	14.11	14.45	51960	7436	1.17%
2025-02-13	14.48	14.38	-0.08	-0.55%	14.20	14.65	69403	10011	1.56%
2025-02-12	14.70	14.46	-0.25	-1.70%	14.27	14.82	100191	14571	2.25%
2025-02-11	14.60	14.71	0.13	0.89%	14.32	14.77	65100	9476	1.46%
2025-02-10	14.41	14.58	0.23	1.60%	14.30	14.59	60068	8697	1.35%
2025-02-07	14.30	14.35	0.07	0.49%	14.13	14.49	54194	7771	1.22%
2025-02-06	14.05	14.28	0.12	0.85%	13.95	14.28	37746	5347	0.85%
2025-02-05	14.10	14.16	0.13	0.93%	14.06	14.31	36145	5120	0.81%
2025-01-27	14.20	14.03	-0.09	-0.64%	13.98	14.43	39715	5633	0.89%
2025-01-24	13.61	14.12	0.42	3.07%	13.60	14.14	46348	6456	1.04%
2025-01-23	13.70	13.70	0.18	1.33%	13.59	13.95	38540	5323	0.87%
2025-01-22	13.70	13.52	-0.25	-1.82%	13.45	13.71	31630	4285	0.71%
2025-01-21	14.05	13.77	-0.21	-1.50%	13.72	14.09	28261	3908	0.64%
2025-01-20	13.89	13.98	0.22	1.60%	13.69	14.10	39499	5504	0.89%
2025-01-17	13.88	13.76	-0.18	-1.29%	13.60	13.96	35185	4852	0.79%
2025-01-16	13.70	13.94	0.18	1.31%	13.60	14.35	60110	8435	1.35%
2025-01-15	13.75	13.76	0.15	1.10%	13.60	13.86	55653	7651	1.25%
2025-01-14	12.97	13.61	0.76	5.91%	12.97	13.61	58173	7760	1.31%
2025-01-13	12.68	12.85	0.00	0.00%	12.52	12.93	30255	3858	0.68%
2025-01-10	13.44	12.85	-0.56	-4.18%	12.84	13.48	48912	6426	1.10%
2025-01-09	13.32	13.41	0.03	0.22%	13.22	13.52	39709	5332	0.89%
2025-01-08	13.37	13.38	-0.13	-0.96%	13.03	13.60	44485	5921	1.00%
2025-01-07	13.47	13.51	0.04	0.30%	13.19	13.63	45984	6154	1.03%
2025-01-06	13.45	13.47	0.17	1.28%	12.91	13.50	49727	6630	1.12%
2025-01-03	14.06	13.30	-0.84	-5.94%	13.27	14.29	61512	8398	1.38%
2025-01-02	14.52	14.14	-0.39	-2.68%	13.98	14.78	58272	8391	1.31%
2024-12-31	15.04	14.53	-0.53	-3.52%	14.51	15.15	49221	7271	1.11%
2024-12-30	15.29	15.06	-0.20	-1.31%	14.86	15.29	38880	5859	0.87%
2024-12-27	15.22	15.26	0.04	0.26%	15.03	15.44	47558	7274	1.07%
2024-12-26	14.98	15.22	0.22	1.47%	14.98	15.50	55555	8494	1.25%