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
2025-09-15	15.36	14.82	-0.55	-3.58%	14.74	15.60	166750	24892	3.75%
2025-09-12	14.80	15.37	0.47	3.15%	14.80	16.39	269002	42457	6.05%
2025-09-11	14.08	14.90	0.75	5.30%	13.94	14.98	169284	24786	3.81%
2025-09-10	14.00	14.15	0.05	0.35%	13.88	14.25	83947	11811	1.89%
2025-09-09	13.97	14.10	0.10	0.71%	13.82	14.10	64521	8991	1.45%
2025-09-08	13.48	14.00	0.45	3.32%	13.42	14.03	101193	13943	2.28%
2025-09-05	13.72	13.55	-0.19	-1.38%	13.35	13.83	85738	11580	1.93%
2025-09-04	13.91	13.74	-0.16	-1.15%	13.59	14.30	129598	18068	2.92%
2025-09-03	13.65	13.90	0.24	1.76%	13.60	13.98	57284	7916	1.29%
2025-09-02	13.86	13.66	-0.20	-1.44%	13.56	14.14	65100	8986	1.46%
2025-09-01	13.94	13.86	-0.08	-0.57%	13.78	14.05	40267	5620	0.91%
2025-08-29	13.96	13.94	0.12	0.87%	13.82	14.12	50092	6993	1.13%
2025-08-28	13.66	13.82	0.11	0.80%	13.43	13.83	56001	7643	1.26%
2025-08-27	13.96	13.71	-0.29	-2.07%	13.70	14.14	61856	8589	1.39%
2025-08-26	14.02	14.00	0.04	0.29%	13.97	14.19	53856	7573	1.21%
2025-08-25	14.13	13.96	-0.17	-1.20%	13.88	14.13	52573	7348	1.18%
2025-08-22	14.00	14.13	0.20	1.44%	13.94	14.15	48897	6865	1.10%
2025-08-21	13.99	13.93	-0.14	-1.00%	13.89	14.14	46679	6542	1.05%
2025-08-20	13.77	14.07	0.26	1.88%	13.71	14.07	50043	6955	1.13%
2025-08-19	13.78	13.81	0.03	0.22%	13.59	13.91	40170	5525	0.90%
2025-08-18	13.52	13.78	0.26	1.92%	13.45	13.97	57551	7927	1.29%
2025-08-15	13.26	13.52	0.20	1.50%	13.26	13.52	50137	6724	1.13%
2025-08-14	13.70	13.32	-0.33	-2.42%	13.28	14.00	86185	11784	1.94%
2025-08-13	13.50	13.65	0.15	1.11%	13.46	13.72	38673	5268	0.87%
2025-08-12	13.51	13.50	-0.02	-0.15%	13.47	13.71	38080	5168	0.86%
2025-08-11	13.40	13.52	0.17	1.27%	13.31	13.53	34130	4594	0.77%
2025-08-08	13.36	13.35	-0.02	-0.15%	13.17	13.39	30127	4005	0.68%
2025-08-07	13.30	13.37	0.03	0.22%	13.27	13.40	34238	4572	0.77%
2025-08-06	13.20	13.34	0.08	0.60%	13.19	13.36	33945	4515	0.76%
2025-08-05	13.20	13.26	0.10	0.76%	13.10	13.38	37908	5018	0.85%
2025-08-04	13.23	13.16	-0.08	-0.60%	12.96	13.23	39051	5104	0.88%
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%