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
2025-12-16	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%
2025-12-11	13.25	13.06	-0.15	-1.14%	12.98	13.25	45662	5978	1.03%
2025-12-10	13.30	13.21	-0.07	-0.53%	13.19	13.39	27172	3606	0.61%
2025-12-09	13.33	13.28	-0.13	-0.97%	13.28	13.54	35703	4779	0.80%
2025-12-08	13.28	13.41	0.13	0.98%	13.24	13.43	38968	5194	0.88%
2025-12-05	13.28	13.28	0.02	0.15%	13.12	13.30	31562	4176	0.71%
2025-12-04	13.41	13.26	-0.15	-1.12%	13.24	13.47	30434	4058	0.68%
2025-12-03	13.70	13.41	-0.24	-1.76%	13.30	13.72	37336	5020	0.84%
2025-12-02	13.85	13.65	-0.22	-1.59%	13.64	13.89	29871	4094	0.67%
2025-12-01	14.03	13.87	-0.09	-0.64%	13.85	14.14	38170	5334	0.86%
2025-11-28	13.79	13.96	0.12	0.87%	13.76	14.02	30305	4209	0.68%
2025-11-27	13.95	13.84	-0.15	-1.07%	13.83	14.04	28627	3986	0.64%
2025-11-26	14.23	13.99	-0.28	-1.96%	13.94	14.40	35606	5020	0.80%
2025-11-25	14.13	14.27	0.18	1.28%	14.09	14.44	47400	6795	1.07%
2025-11-24	13.85	14.09	0.38	2.77%	13.58	14.19	50603	7082	1.14%
2025-11-21	13.84	13.71	-0.27	-1.93%	13.60	14.15	45787	6344	1.03%
2025-11-20	14.20	13.98	-0.22	-1.55%	13.88	14.29	39464	5533	0.89%
2025-11-19	14.58	14.20	-0.41	-2.81%	14.13	14.76	49207	7042	1.11%
2025-11-18	14.55	14.61	0.04	0.27%	14.45	14.66	43676	6364	0.98%
2025-11-17	14.45	14.57	0.12	0.83%	14.26	14.65	38212	5541	0.86%
2025-11-14	14.44	14.45	0.01	0.07%	14.38	14.55	37575	5438	0.85%
2025-11-13	14.38	14.44	0.02	0.14%	14.23	14.47	31060	4462	0.70%
2025-11-12	14.36	14.42	0.06	0.42%	14.22	14.44	31180	4479	0.70%
2025-11-11	14.31	14.36	0.01	0.07%	14.24	14.44	29656	4254	0.67%
2025-11-10	14.33	14.35	0.13	0.91%	14.24	14.39	33152	4750	0.75%
2025-11-07	14.42	14.22	-0.20	-1.39%	14.20	14.48	50428	7225	1.13%
2025-11-06	14.64	14.42	-0.24	-1.64%	14.34	14.64	45306	6535	1.02%
2025-11-05	14.41	14.66	0.11	0.76%	14.30	14.74	79875	11635	1.80%
2025-11-04	14.48	14.55	0.07	0.48%	14.35	14.63	63522	9214	1.43%
2025-11-03	14.46	14.48	0.15	1.05%	14.30	14.54	68436	9875	1.54%
2025-10-31	14.14	14.33	0.08	0.56%	14.05	14.53	105481	15142	2.37%
2025-10-30	14.26	14.25	0.48	3.49%	13.81	14.59	170105	24185	3.83%
2025-10-29	13.73	13.77	0.00	0.00%	13.47	13.82	52409	7134	1.18%
2025-10-28	14.22	13.77	-0.44	-3.10%	13.73	14.30	82222	11496	1.85%
2025-10-27	14.13	14.21	0.09	0.64%	14.07	14.30	49348	7008	1.11%
2025-10-24	14.17	14.12	-0.07	-0.49%	13.91	14.17	51272	7200	1.15%
2025-10-23	14.03	14.19	0.16	1.14%	13.89	14.23	57433	8087	1.29%
2025-10-22	13.92	14.03	0.13	0.94%	13.83	14.50	85684	12181	1.93%
2025-10-21	13.39	13.90	0.52	3.89%	13.38	13.90	56692	7778	1.28%
2025-10-20	13.52	13.38	-0.02	-0.15%	13.28	13.52	35478	4740	0.80%
2025-10-17	13.31	13.40	0.09	0.68%	13.18	13.57	53984	7240	1.21%
2025-10-16	13.25	13.31	0.03	0.23%	13.12	13.37	39258	5212	0.88%
2025-10-15	13.22	13.28	0.06	0.45%	13.08	13.29	34435	4553	0.77%
2025-10-14	13.41	13.22	-0.19	-1.42%	13.16	13.50	49762	6623	1.12%
2025-10-13	13.40	13.41	-0.32	-2.33%	13.14	13.45	50049	6677	1.13%
2025-10-10	13.58	13.73	0.18	1.33%	13.46	13.90	64908	8874	1.46%
2025-10-09	13.70	13.55	-0.17	-1.24%	13.44	14.11	107558	14755	2.42%
2025-09-30	13.89	13.72	-0.18	-1.29%	13.70	13.97	42771	5888	0.96%
2025-09-29	13.93	13.90	-0.08	-0.57%	13.44	13.96	65491	9014	1.47%
2025-09-26	14.33	13.98	-0.35	-2.44%	13.88	14.55	91126	12927	2.05%
2025-09-25	14.17	14.33	0.12	0.84%	14.17	14.40	56477	8074	1.27%
2025-09-24	14.01	14.21	0.10	0.71%	13.89	14.28	43788	6186	0.99%
2025-09-23	14.32	14.11	-0.22	-1.54%	13.84	14.63	70684	10010	1.59%
2025-09-22	14.45	14.33	-0.16	-1.10%	14.15	14.66	72825	10468	1.64%
2025-09-19	14.25	14.49	0.14	0.98%	14.10	14.67	118278	17011	2.66%
2025-09-18	14.31	14.35	-0.01	-0.07%	14.14	14.43	106850	15240	2.40%
2025-09-17	14.67	14.36	-0.30	-2.05%	14.28	14.69	104501	15040	2.35%
2025-09-16	14.82	14.66	-0.16	-1.08%	14.54	15.12	131850	19446	2.97%
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%