龙竹科技 (920445) - 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
2026-05-07	9.500	9.580	0.040	0.42%	9.490	9.750	19548	1879	1.85%
2026-05-06	9.650	9.540	-0.070	-0.73%	9.500	9.720	22169	2124	2.10%
2026-04-30	9.640	9.610	-0.090	-0.93%	9.560	9.940	15580	1512	1.48%
2026-04-29	9.550	9.700	0.020	0.21%	9.540	9.750	14966	1450	1.42%
2026-04-28	9.810	9.680	-0.130	-1.33%	9.610	9.940	11233	1095	1.06%
2026-04-27	9.910	9.810	-0.110	-1.11%	9.610	9.910	15078	1467	1.43%
2026-04-24	10.000	9.920	-0.120	-1.20%	9.910	10.090	10027	1001	0.95%
2026-04-23	10.310	10.040	-0.270	-2.62%	10.000	10.310	16472	1675	1.56%
2026-04-22	10.230	10.310	0.090	0.88%	10.120	10.390	15682	1616	1.49%
2026-04-21	10.350	10.220	-0.180	-1.73%	10.200	10.430	15420	1587	1.46%
2026-04-20	10.200	10.400	0.200	1.96%	10.140	10.480	28182	2926	2.67%
2026-04-17	9.950	10.200	0.250	2.51%	9.760	10.270	33685	3376	3.19%
2026-04-16	9.970	9.950	-0.010	-0.10%	9.920	10.050	7489	746	0.71%
2026-04-15	10.050	9.960	0.010	0.10%	9.930	10.080	12049	1205	1.15%
2026-04-14	9.930	9.950	0.070	0.71%	9.810	10.020	13529	1339	1.29%
2026-04-13	9.970	9.880	-0.080	-0.80%	9.780	10.040	12866	1268	1.22%
2026-04-10	9.880	9.960	0.100	1.01%	9.860	10.050	11855	1183	1.13%
2026-04-09	10.000	9.860	-0.230	-2.28%	9.750	10.160	17262	1717	1.64%
2026-04-08	9.690	10.090	0.570	5.99%	9.690	10.220	30451	3039	2.90%
2026-04-07	9.480	9.520	0.070	0.74%	9.450	9.600	9246	879	0.88%
2026-04-03	9.780	9.450	-0.350	-3.57%	9.400	9.870	17517	1681	1.67%
2026-04-02	9.910	9.800	-0.100	-1.01%	9.750	10.090	20364	2027	1.94%
2026-04-01	9.920	9.900	0.060	0.61%	9.750	9.990	16833	1658	1.60%
2026-03-31	9.800	9.840	0.010	0.10%	9.760	10.080	20554	2040	1.96%
2026-03-30	9.600	9.830	0.140	1.44%	9.430	10.200	26738	2627	2.54%
2026-03-27	9.560	9.690	0.030	0.31%	9.500	9.770	14625	1410	1.39%
2026-03-26	9.830	9.660	-0.170	-1.73%	9.600	10.150	27426	2702	2.61%
2026-03-25	9.400	9.830	0.410	4.35%	9.350	9.840	24984	2370	2.38%
2026-03-24	9.150	9.420	0.380	4.20%	9.120	9.450	19245	1783	1.83%
2026-03-23	9.900	9.040	-0.900	-9.05%	9.000	9.900	33312	3109	3.17%
2026-03-20	9.970	9.940	-0.170	-1.68%	9.940	10.190	16395	1645	1.56%
2026-03-19	10.650	10.110	-0.570	-5.34%	10.040	10.650	25569	2633	2.43%
2026-03-18	10.630	10.680	0.030	0.28%	10.490	10.750	13127	1390	1.25%
2026-03-17	10.880	10.650	-0.100	-0.93%	10.650	10.910	11658	1254	1.11%
2026-03-16	10.880	10.750	-0.110	-1.01%	10.720	10.940	17812	1922	1.70%
2026-03-13	11.010	10.860	-0.270	-2.43%	10.820	11.110	25682	2812	2.45%
2026-03-12	11.460	11.130	-0.210	-1.85%	11.100	11.640	30646	3476	2.93%
2026-03-11	11.390	11.340	-0.120	-1.05%	11.320	11.530	26159	2979	2.50%
2026-03-10	11.580	11.460	-0.290	-2.47%	11.330	11.670	48575	5543	4.64%
2026-03-09	11.300	11.750	0.310	2.71%	11.280	11.950	94404	11032	9.02%
2026-03-06	10.790	11.440	0.640	5.93%	10.750	11.770	75815	8715	7.24%
2026-03-05	10.780	10.800	0.150	1.41%	10.690	10.920	19461	2098	1.86%
2026-03-04	11.130	10.650	-0.380	-3.45%	10.620	11.140	22378	2419	2.14%
2026-03-03	11.160	11.030	-0.120	-1.08%	11.000	11.230	22815	2539	2.18%
2026-03-02	11.190	11.150	-0.230	-2.02%	11.050	11.280	17972	2001	1.72%
2026-02-27	11.340	11.380	-0.010	-0.09%	11.290	11.430	11630	1319	1.11%
2026-02-26	11.360	11.390	0.060	0.53%	11.280	11.420	15076	1709	1.44%
2026-02-25	11.350	11.330	0.040	0.35%	11.280	11.390	12913	1464	1.23%
2026-02-24	11.320	11.290	0.080	0.71%	11.220	11.360	16239	1836	1.55%
2026-02-13	11.370	11.210	-0.160	-1.41%	11.180	11.400	11439	1294	1.09%
2026-02-12	11.420	11.370	-0.040	-0.35%	11.350	11.470	11489	1308	1.10%
2026-02-11	11.560	11.410	-0.170	-1.47%	11.360	11.650	16506	1896	1.58%
2026-02-10	11.800	11.580	-0.160	-1.36%	11.550	11.800	16861	1962	1.61%
2026-02-09	11.720	11.740	0.030	0.26%	11.650	11.820	19226	2252	1.84%
2026-02-06	11.700	11.710	0.130	1.12%	11.600	11.830	28155	3298	2.69%
2026-02-05	11.430	11.580	0.140	1.22%	11.410	11.930	44070	5161	4.21%
2026-02-04	11.460	11.440	-0.020	-0.17%	11.380	11.540	14533	1662	1.39%
2026-02-03	11.420	11.460	0.070	0.61%	11.350	11.500	19160	2187	1.83%
2026-02-02	11.430	11.390	-0.030	-0.26%	11.310	11.680	20632	2369	1.97%
2026-01-30	11.730	11.420	-0.280	-2.39%	11.390	11.750	27454	3163	2.62%
2026-01-29	11.810	11.700	-0.190	-1.60%	11.700	11.940	28508	3373	2.72%
2026-01-28	11.860	11.890	-0.160	-1.33%	11.800	12.070	44164	5270	4.22%
2026-01-27	11.730	12.050	0.440	3.79%	11.330	12.550	82018	9757	7.84%