川发龙蟒(002312)股票行情
川发龙蟒(002312)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 11.40 | 11.69 | 0.14 | 1.21% | 11.30 | 11.84 | 386857 | 45185.23 | 2.05% |
| 2026-02-05 | 11.81 | 11.55 | -0.35 | -2.94% | 11.52 | 11.91 | 394572 | 46016.18 | 2.09% |
| 2026-02-04 | 11.86 | 11.90 | 0.11 | 0.93% | 11.73 | 11.95 | 370860 | 43950.89 | 1.97% |
| 2026-02-03 | 11.75 | 11.79 | 0.24 | 2.08% | 11.62 | 11.80 | 370892 | 43530.35 | 1.97% |
| 2026-02-02 | 12.10 | 11.55 | -0.78 | -6.33% | 11.54 | 12.15 | 697826 | 82641.75 | 3.70% |
| 2026-01-30 | 12.56 | 12.33 | -0.34 | -2.68% | 11.93 | 12.67 | 830625 | 101869.27 | 4.41% |
| 2026-01-29 | 12.64 | 12.67 | 0.03 | 0.24% | 12.53 | 12.90 | 925050 | 117494.63 | 4.91% |
| 2026-01-28 | 12.31 | 12.64 | 0.26 | 2.10% | 12.30 | 12.73 | 732150 | 92161.12 | 3.89% |
| 2026-01-27 | 12.46 | 12.38 | -0.14 | -1.12% | 12.20 | 12.72 | 700774 | 86813.95 | 3.72% |
| 2026-01-26 | 12.66 | 12.52 | -0.22 | -1.73% | 12.37 | 12.79 | 949204 | 119237.58 | 5.04% |
| 2026-01-23 | 12.09 | 12.74 | 0.76 | 6.34% | 11.96 | 13.00 | 1269545 | 158383.92 | 6.74% |
| 2026-01-22 | 11.88 | 11.98 | 0.22 | 1.87% | 11.82 | 12.15 | 766132 | 91733.16 | 4.07% |
| 2026-01-21 | 11.76 | 11.76 | 0.06 | 0.51% | 11.58 | 11.85 | 559762 | 65776.74 | 2.97% |
| 2026-01-20 | 11.57 | 11.70 | 0.12 | 1.04% | 11.49 | 11.74 | 538162 | 62567.41 | 2.86% |
| 2026-01-19 | 11.18 | 11.58 | 0.30 | 2.66% | 11.10 | 11.59 | 568199 | 64945.92 | 3.02% |
| 2026-01-16 | 11.62 | 11.28 | -0.33 | -2.84% | 11.28 | 11.66 | 571842 | 65134.03 | 3.04% |
| 2026-01-15 | 11.43 | 11.61 | 0.15 | 1.31% | 11.39 | 11.75 | 610032 | 70694.77 | 3.24% |
| 2026-01-14 | 11.35 | 11.46 | 0.05 | 0.44% | 11.31 | 11.67 | 621313 | 71683.58 | 3.30% |
| 2026-01-13 | 11.44 | 11.41 | -0.06 | -0.52% | 11.36 | 11.63 | 551039 | 63279.40 | 2.93% |
| 2026-01-12 | 11.33 | 11.47 | 0.13 | 1.15% | 11.26 | 11.48 | 469377 | 53462.88 | 2.49% |
| 2026-01-09 | 11.33 | 11.34 | -0.02 | -0.18% | 11.28 | 11.40 | 360242 | 40843.93 | 1.91% |
| 2026-01-08 | 11.30 | 11.36 | 0.00 | 0.00% | 11.28 | 11.52 | 328343 | 37415.44 | 1.74% |
| 2026-01-07 | 11.55 | 11.36 | -0.18 | -1.56% | 11.33 | 11.63 | 387251 | 44308.17 | 2.06% |
| 2026-01-06 | 11.25 | 11.54 | 0.33 | 2.94% | 11.22 | 11.56 | 514105 | 58835.39 | 2.73% |
| 2026-01-05 | 11.06 | 11.21 | 0.28 | 2.56% | 11.01 | 11.25 | 403082 | 45005.12 | 2.14% |
| 2025-12-31 | 11.09 | 10.93 | -0.15 | -1.35% | 10.92 | 11.12 | 273503 | 30012.71 | 1.45% |
| 2025-12-30 | 11.12 | 11.08 | -0.05 | -0.45% | 10.97 | 11.23 | 316487 | 35117.87 | 1.68% |
| 2025-12-29 | 11.28 | 11.13 | -0.11 | -0.98% | 11.03 | 11.29 | 322328 | 35882.59 | 1.71% |
| 2025-12-26 | 11.08 | 11.24 | 0.24 | 2.18% | 11.06 | 11.35 | 458710 | 51442.98 | 2.44% |
| 2025-12-25 | 10.97 | 11.00 | -0.02 | -0.18% | 10.88 | 11.03 | 234887 | 25758.30 | 1.25% |
| 2025-12-24 | 11.01 | 11.02 | 0.01 | 0.09% | 10.94 | 11.06 | 226620 | 24955.18 | 1.20% |
| 2025-12-23 | 10.91 | 11.01 | 0.11 | 1.01% | 10.83 | 11.09 | 312434 | 34273.69 | 1.66% |
| 2025-12-22 | 11.04 | 10.90 | 0.02 | 0.18% | 10.89 | 11.08 | 282241 | 30942.61 | 1.50% |
| 2025-12-19 | 10.76 | 10.88 | 0.17 | 1.59% | 10.68 | 10.90 | 252657 | 27369.07 | 1.34% |
| 2025-12-18 | 10.67 | 10.71 | -0.01 | -0.09% | 10.58 | 10.94 | 283252 | 30566.70 | 1.50% |
| 2025-12-17 | 10.56 | 10.72 | 0.17 | 1.61% | 10.49 | 10.75 | 285645 | 30339.18 | 1.52% |
| 2025-12-16 | 10.86 | 10.55 | -0.30 | -2.76% | 10.48 | 10.89 | 349217 | 37035.46 | 1.85% |
| 2025-12-15 | 10.83 | 10.85 | -0.05 | -0.46% | 10.74 | 10.96 | 265175 | 28780.18 | 1.41% |
| 2025-12-12 | 10.91 | 10.90 | 0.00 | 0.00% | 10.82 | 11.00 | 269852 | 29391.65 | 1.43% |
| 2025-12-11 | 11.16 | 10.90 | -0.23 | -2.07% | 10.90 | 11.31 | 356425 | 39508.01 | 1.89% |
| 2025-12-10 | 11.18 | 11.13 | -0.02 | -0.18% | 10.99 | 11.19 | 275873 | 30577.39 | 1.46% |
| 2025-12-09 | 11.40 | 11.15 | -0.28 | -2.45% | 11.13 | 11.49 | 303459 | 34074.41 | 1.61% |
| 2025-12-08 | 11.44 | 11.43 | 0.00 | 0.00% | 11.37 | 11.53 | 325549 | 37251.51 | 1.73% |
| 2025-12-05 | 11.27 | 11.43 | 0.17 | 1.51% | 11.08 | 11.46 | 362808 | 41010.02 | 1.93% |
| 2025-12-04 | 11.56 | 11.26 | -0.38 | -3.26% | 11.25 | 11.63 | 490311 | 55881.93 | 2.60% |
| 2025-12-03 | 11.94 | 11.64 | -0.21 | -1.77% | 11.58 | 12.08 | 489471 | 57718.26 | 2.60% |
| 2025-12-02 | 11.93 | 11.85 | -0.17 | -1.41% | 11.81 | 12.04 | 375952 | 44690.05 | 2.00% |
| 2025-12-01 | 12.10 | 12.02 | 0.00 | 0.00% | 11.90 | 12.20 | 556858 | 66960.97 | 2.96% |
| 2025-11-28 | 11.76 | 12.02 | 0.26 | 2.21% | 11.72 | 12.13 | 665797 | 79936.99 | 3.53% |
| 2025-11-27 | 11.75 | 11.76 | -0.04 | -0.34% | 11.70 | 12.03 | 473196 | 56040.58 | 2.51% |
| 2025-11-26 | 12.02 | 11.80 | -0.23 | -1.91% | 11.78 | 12.10 | 521068 | 61818.55 | 2.77% |
| 2025-11-25 | 11.74 | 12.03 | 0.33 | 2.82% | 11.67 | 12.23 | 799478 | 95116.66 | 4.24% |
| 2025-11-24 | 12.31 | 11.70 | -0.47 | -3.86% | 11.51 | 12.39 | 872945 | 102963.53 | 4.63% |
| 2025-11-21 | 12.84 | 12.17 | -0.83 | -6.38% | 12.17 | 13.10 | 1216108 | 152524.67 | 6.46% |
| 2025-11-20 | 12.79 | 13.00 | 0.21 | 1.64% | 12.65 | 13.63 | 1545298 | 204279.16 | 8.20% |
| 2025-11-19 | 12.58 | 12.79 | 0.21 | 1.67% | 12.53 | 13.08 | 812101 | 103523.89 | 4.31% |
| 2025-11-18 | 12.77 | 12.58 | -0.27 | -2.10% | 12.42 | 13.15 | 918278 | 116538.80 | 4.87% |
| 2025-11-17 | 12.84 | 12.85 | -0.03 | -0.23% | 12.64 | 13.09 | 769378 | 98831.25 | 4.08% |
| 2025-11-14 | 12.98 | 12.88 | -0.13 | -1.00% | 12.83 | 13.30 | 1050277 | 136708.28 | 5.58% |
| 2025-11-13 | 12.60 | 13.01 | 0.39 | 3.09% | 12.60 | 13.26 | 1302778 | 169258.19 | 6.92% |
| 2025-11-12 | 12.85 | 12.62 | -0.28 | -2.17% | 12.41 | 12.90 | 1000854 | 125844.23 | 5.31% |
| 2025-11-11 | 12.57 | 12.90 | 0.19 | 1.49% | 12.51 | 13.28 | 1641110 | 212259.17 | 8.71% |
| 2025-11-10 | 12.57 | 12.71 | 0.47 | 3.84% | 12.43 | 13.22 | 2046292 | 262030.64 | 10.86% |
| 2025-11-07 | 11.70 | 12.24 | 0.50 | 4.26% | 11.63 | 12.64 | 1853165 | 226518.73 | 9.84% |
| 2025-11-06 | 11.12 | 11.74 | 0.62 | 5.58% | 11.09 | 11.85 | 1358646 | 156947.20 | 7.21% |
| 2025-11-05 | 10.90 | 11.12 | 0.16 | 1.46% | 10.86 | 11.19 | 322604 | 35684.27 | 1.71% |
| 2025-11-04 | 11.07 | 10.96 | -0.14 | -1.26% | 10.91 | 11.11 | 235674 | 25915.46 | 1.25% |
| 2025-11-03 | 11.16 | 11.10 | -0.05 | -0.45% | 11.05 | 11.20 | 247801 | 27489.58 | 1.32% |
| 2025-10-31 | 11.01 | 11.15 | 0.13 | 1.18% | 11.01 | 11.31 | 498097 | 55785.02 | 2.64% |
| 2025-10-30 | 11.03 | 11.02 | -0.01 | -0.09% | 11.00 | 11.16 | 373510 | 41420.28 | 1.98% |
| 2025-10-29 | 11.00 | 11.03 | 0.21 | 1.94% | 10.87 | 11.04 | 334077 | 36671.59 | 1.77% |
| 2025-10-28 | 10.89 | 10.82 | -0.06 | -0.55% | 10.81 | 10.93 | 239162 | 25988.97 | 1.27% |
| 2025-10-27 | 11.03 | 10.88 | -0.14 | -1.27% | 10.86 | 11.07 | 461440 | 50466.28 | 2.45% |
| 2025-10-24 | 11.17 | 11.02 | 0.39 | 3.67% | 11.00 | 11.48 | 996222 | 112321.51 | 5.29% |
| 2025-10-23 | 10.41 | 10.63 | 0.22 | 2.11% | 10.35 | 10.65 | 263999 | 27743.19 | 1.40% |
| 2025-10-22 | 10.44 | 10.41 | -0.06 | -0.57% | 10.39 | 10.47 | 125469 | 13080.33 | 0.67% |
| 2025-10-21 | 10.40 | 10.47 | 0.03 | 0.29% | 10.34 | 10.49 | 180252 | 18815.53 | 0.96% |
| 2025-10-20 | 10.52 | 10.44 | -0.01 | -0.10% | 10.36 | 10.55 | 222813 | 23219.76 | 1.18% |
| 2025-10-17 | 10.67 | 10.45 | -0.22 | -2.06% | 10.44 | 10.80 | 227782 | 24084.30 | 1.21% |
| 2025-10-16 | 10.84 | 10.67 | -0.24 | -2.20% | 10.64 | 10.88 | 250555 | 26865.39 | 1.33% |
深证大盘股票行情在线 K线走势图
川发龙蟒(002312)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
