龙辰科技 (920161) - 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
2026-07-29	23.480	23.600	-0.200	-0.84%	23.370	24.300	27993	6650	7.59%
2026-07-28	23.680	23.800	-0.580	-2.38%	23.440	24.390	23584	5615	6.39%
2026-07-27	23.360	24.380	1.370	5.95%	22.300	24.470	29125	6854	7.89%
2026-07-24	24.010	23.010	-1.520	-6.20%	23.000	24.400	28283	6656	7.66%
2026-07-23	23.700	24.530	0.830	3.50%	23.500	25.500	42080	10395	11.40%
2026-07-22	23.420	23.700	0.290	1.24%	23.420	25.610	46984	11472	12.73%
2026-07-21	22.060	23.410	1.610	7.39%	21.580	23.800	48842	11105	13.24%
2026-07-20	26.000	21.800	-3.250	-12.97%	21.010	26.000	50794	11801	13.77%
2026-07-17	26.000	25.050	-0.910	-3.51%	24.520	27.500	36532	9613	9.90%
2026-07-16	25.740	25.960	-0.430	-1.63%	25.210	26.500	22606	5852	6.13%
2026-07-15	28.700	26.390	-1.960	-6.91%	26.370	28.700	35726	9680	9.68%
2026-07-14	27.330	28.350	1.020	3.73%	26.960	29.000	37159	10371	10.07%
2026-07-13	29.800	27.330	-2.220	-7.51%	26.880	29.800	46041	12822	12.48%
2026-07-10	31.980	29.550	-2.040	-6.46%	29.500	32.250	59530	18402	16.13%
2026-07-09	32.000	31.590	-0.740	-2.29%	30.450	32.820	56885	17871	15.42%
2026-07-08	37.000	32.330	-4.750	-12.81%	31.310	37.370	68088	23060	18.45%
2026-07-07	37.280	37.080	-1.020	-2.68%	36.010	38.200	59420	22017	16.10%
2026-07-06	34.050	38.100	3.820	11.14%	34.040	39.500	98664	36437	26.74%
2026-07-03	33.160	34.280	1.120	3.38%	32.780	35.170	50490	17259	13.68%
2026-07-02	34.180	33.160	-2.310	-6.51%	33.120	34.660	47681	16137	12.92%
2026-07-01	34.440	35.470	1.020	2.96%	33.960	35.730	60927	21315	16.51%
2026-06-30	34.660	34.450	-0.910	-2.57%	33.590	35.300	54175	18491	14.68%
2026-06-29	34.000	35.360	0.670	1.93%	33.120	36.050	51464	17929	13.95%
2026-06-26	37.240	34.690	-3.310	-8.71%	34.690	37.330	72049	25533	19.53%
2026-06-25	39.840	38.000	-0.860	-2.21%	37.950	40.550	73936	29023	20.04%
2026-06-24	39.330	38.860	-1.380	-3.43%	37.930	39.870	68505	26649	18.57%
2026-06-23	40.010	40.240	0.140	0.35%	37.940	42.150	72145	28663	19.55%
2026-06-22	43.200	40.100	-3.380	-7.77%	39.470	43.480	98026	40378	26.57%
2026-06-18	42.220	43.480	1.150	2.72%	40.730	44.700	106218	45097	28.79%
2026-06-17	39.030	42.330	2.530	6.36%	38.100	44.110	116064	48574	31.45%
2026-06-16	38.900	39.800	0.000	0.00%	38.600	42.800	111571	45623	30.24%
2026-06-15	36.690	39.800	3.300	9.04%	34.840	40.880	115005	43834	31.17%
2026-06-12	40.010	36.500	-2.570	-6.58%	36.110	41.730	110168	42594	29.86%
2026-06-11	42.990	39.070	-5.690	-12.71%	38.500	44.230	123526	50765	33.48%
2026-06-10	48.880	44.760	-6.250	-12.25%	42.660	49.500	157282	71408	42.63%
2026-06-09	54.020	51.010	-4.090	-7.42%	50.130	60.000	172786	95281	46.83%
2026-06-08	51.650	55.100	-1.710	-3.01%	47.020	59.450	167245	88061	45.33%
2026-06-05	57.290	56.810	-0.400	-0.70%	54.920	68.880	218263	132762	59.15%
2026-06-04	41.450	57.210	13.200	29.99%	41.450	57.210	226644	116400	61.42%
2026-06-03	43.300	44.010	-0.790	-1.76%	42.780	48.470	168928	77140	45.78%
2026-06-02	37.690	44.800	7.290	19.43%	34.670	44.800	160772	63032	43.57%
2026-06-01	43.000	37.510	-8.290	-18.10%	36.710	43.480	162263	65600	43.98%
2026-05-29	40.400	45.800	6.200	15.66%	40.300	51.290	237764	108993	64.44%
2026-05-28	35.350	39.600	-1.350	-3.30%	32.700	39.980	205156	73437	55.60%
2026-05-27	55.000	40.950	31.740	344.63%	40.000	59.000	332753	168426	-