龙佰集团(002601)股票行情
龙佰集团(002601)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 |
|---|
| 2025-03-28 | 18.66 | 18.09 | -0.60 | -3.21% | 18.02 | 18.68 | 225381 | 41132.89 | 1.13% |
| 2025-03-27 | 18.69 | 18.69 | 0.08 | 0.43% | 18.56 | 18.83 | 175390 | 32787.67 | 0.88% |
| 2025-03-26 | 18.84 | 18.61 | -0.12 | -0.64% | 18.55 | 19.02 | 242141 | 45487.84 | 1.22% |
| 2025-03-25 | 18.51 | 18.73 | 0.23 | 1.24% | 18.40 | 18.84 | 246378 | 45948.53 | 1.24% |
| 2025-03-24 | 18.23 | 18.50 | 0.32 | 1.76% | 18.20 | 18.70 | 247440 | 45660.15 | 1.24% |
| 2025-03-21 | 18.24 | 18.18 | -0.07 | -0.38% | 17.91 | 18.36 | 190951 | 34610.64 | 0.96% |
| 2025-03-20 | 18.45 | 18.25 | -0.14 | -0.76% | 18.20 | 18.59 | 124628 | 22825.94 | 0.63% |
| 2025-03-19 | 18.56 | 18.39 | -0.22 | -1.18% | 18.34 | 18.65 | 155289 | 28603.85 | 0.78% |
| 2025-03-18 | 18.71 | 18.61 | -0.11 | -0.59% | 18.55 | 18.83 | 144660 | 26960.42 | 0.73% |
| 2025-03-17 | 18.65 | 18.72 | 0.12 | 0.65% | 18.50 | 18.84 | 185927 | 34745.11 | 0.93% |
| 2025-03-14 | 18.58 | 18.60 | 0.07 | 0.38% | 18.49 | 18.81 | 211476 | 39339.27 | 1.06% |
| 2025-03-13 | 18.65 | 18.53 | -0.14 | -0.75% | 18.36 | 18.78 | 186614 | 34569.46 | 0.94% |
| 2025-03-12 | 19.04 | 18.67 | -0.35 | -1.84% | 18.59 | 19.05 | 237323 | 44395.94 | 1.19% |
| 2025-03-11 | 18.63 | 19.02 | 0.25 | 1.33% | 18.56 | 19.10 | 268615 | 50721.25 | 1.35% |
| 2025-03-10 | 18.84 | 18.77 | 0.19 | 1.02% | 18.51 | 18.88 | 313715 | 58654.14 | 1.58% |
| 2025-03-07 | 17.88 | 18.58 | 0.70 | 3.91% | 17.83 | 18.76 | 532168 | 98216.66 | 2.68% |
| 2025-03-06 | 18.01 | 17.88 | -0.11 | -0.61% | 17.82 | 18.09 | 191622 | 34291.29 | 0.96% |
| 2025-03-05 | 18.18 | 17.99 | -0.24 | -1.32% | 17.95 | 18.25 | 142840 | 25744.99 | 0.72% |
| 2025-03-04 | 18.11 | 18.23 | 0.00 | 0.00% | 17.84 | 18.26 | 232600 | 42034.94 | 1.17% |
| 2025-03-03 | 17.70 | 18.23 | 0.62 | 3.52% | 17.68 | 18.48 | 370534 | 67541.93 | 1.86% |
| 2025-02-28 | 17.69 | 17.61 | -0.10 | -0.56% | 17.55 | 17.95 | 136264 | 24202.94 | 0.69% |
| 2025-02-27 | 17.67 | 17.71 | 0.04 | 0.23% | 17.50 | 17.74 | 113950 | 20079.24 | 0.57% |
| 2025-02-26 | 17.42 | 17.67 | 0.25 | 1.44% | 17.42 | 17.74 | 111585 | 19622.36 | 0.56% |
| 2025-02-25 | 17.72 | 17.42 | -0.36 | -2.02% | 17.37 | 17.74 | 145662 | 25559.93 | 0.73% |
| 2025-02-24 | 17.80 | 17.78 | 0.01 | 0.06% | 17.74 | 18.02 | 124943 | 22308.70 | 0.63% |
| 2025-02-21 | 17.91 | 17.77 | -0.15 | -0.84% | 17.61 | 18.01 | 155895 | 27737.52 | 0.78% |
| 2025-02-20 | 17.83 | 17.92 | 0.07 | 0.39% | 17.77 | 18.09 | 113786 | 20450.80 | 0.57% |
| 2025-02-19 | 17.85 | 17.85 | -0.02 | -0.11% | 17.66 | 17.94 | 123021 | 21881.14 | 0.62% |
| 2025-02-18 | 17.85 | 17.87 | 0.03 | 0.17% | 17.80 | 18.14 | 163367 | 29375.11 | 0.82% |
| 2025-02-17 | 17.94 | 17.84 | -0.19 | -1.05% | 17.65 | 18.00 | 161342 | 28644.85 | 0.81% |
| 2025-02-14 | 18.03 | 18.03 | 0.08 | 0.45% | 17.92 | 18.06 | 91866 | 16524.77 | 0.46% |
| 2025-02-13 | 18.11 | 17.95 | -0.17 | -0.94% | 17.94 | 18.17 | 92594 | 16693.70 | 0.47% |
| 2025-02-12 | 17.98 | 18.12 | 0.02 | 0.11% | 17.96 | 18.20 | 96404 | 17431.95 | 0.48% |
| 2025-02-11 | 18.04 | 18.10 | 0.11 | 0.61% | 17.93 | 18.17 | 107537 | 19412.38 | 0.54% |
| 2025-02-10 | 18.08 | 17.99 | -0.04 | -0.22% | 17.93 | 18.19 | 117745 | 21199.48 | 0.59% |
| 2025-02-07 | 17.75 | 18.03 | 0.24 | 1.35% | 17.62 | 18.18 | 182891 | 32858.40 | 0.92% |
| 2025-02-06 | 17.79 | 17.79 | -0.05 | -0.28% | 17.46 | 17.87 | 207684 | 36607.52 | 1.04% |
| 2025-02-05 | 18.09 | 17.84 | -0.30 | -1.65% | 17.77 | 18.17 | 137847 | 24625.95 | 0.69% |
| 2025-01-27 | 17.94 | 18.14 | 0.27 | 1.51% | 17.94 | 18.34 | 216202 | 39344.23 | 1.09% |
| 2025-01-24 | 17.50 | 17.87 | 0.28 | 1.59% | 17.45 | 17.90 | 189702 | 33774.66 | 0.95% |
| 2025-01-23 | 17.44 | 17.59 | 0.33 | 1.91% | 17.26 | 17.65 | 191029 | 33432.54 | 0.96% |
| 2025-01-22 | 17.36 | 17.26 | -0.17 | -0.98% | 17.12 | 17.43 | 88929 | 15330.20 | 0.45% |
| 2025-01-21 | 17.53 | 17.43 | -0.01 | -0.06% | 17.24 | 17.57 | 89760 | 15636.14 | 0.45% |
| 2025-01-20 | 17.67 | 17.44 | -0.13 | -0.74% | 17.41 | 17.70 | 106034 | 18603.98 | 0.53% |
| 2025-01-17 | 17.40 | 17.57 | 0.19 | 1.09% | 17.32 | 17.63 | 127860 | 22420.92 | 0.64% |
| 2025-01-16 | 17.07 | 17.38 | 0.38 | 2.24% | 17.06 | 17.49 | 171678 | 29705.12 | 0.86% |
| 2025-01-15 | 16.98 | 17.00 | 0.02 | 0.12% | 16.83 | 17.05 | 91562 | 15530.62 | 0.46% |
| 2025-01-14 | 16.66 | 16.98 | 0.31 | 1.86% | 16.60 | 16.98 | 128057 | 21579.09 | 0.64% |
| 2025-01-13 | 16.36 | 16.67 | 0.18 | 1.09% | 16.32 | 16.78 | 110798 | 18426.41 | 0.56% |
| 2025-01-10 | 16.63 | 16.49 | -0.20 | -1.20% | 16.48 | 16.74 | 135419 | 22416.28 | 0.68% |
| 2025-01-09 | 16.81 | 16.69 | -0.13 | -0.77% | 16.66 | 16.99 | 136956 | 23028.99 | 0.69% |
| 2025-01-08 | 17.27 | 16.82 | -0.49 | -2.83% | 16.53 | 17.29 | 267423 | 44932.38 | 1.34% |
| 2025-01-07 | 17.29 | 17.31 | 0.00 | 0.00% | 17.06 | 17.45 | 144139 | 24845.05 | 0.72% |
| 2025-01-06 | 17.14 | 17.31 | 0.13 | 0.76% | 17.07 | 17.53 | 154524 | 26757.67 | 0.78% |
| 2025-01-03 | 17.30 | 17.18 | 0.00 | 0.00% | 17.15 | 17.69 | 264367 | 46041.84 | 1.33% |
| 2025-01-02 | 17.60 | 17.18 | -0.49 | -2.77% | 17.02 | 17.80 | 220050 | 38408.07 | 1.11% |
| 2024-12-31 | 17.64 | 17.67 | 0.06 | 0.34% | 17.45 | 17.75 | 196768 | 34622.48 | 0.99% |
| 2024-12-30 | 17.47 | 17.61 | 0.10 | 0.57% | 17.42 | 17.78 | 139776 | 24648.06 | 0.70% |
| 2024-12-27 | 17.28 | 17.51 | 0.26 | 1.51% | 16.91 | 17.57 | 227232 | 39312.26 | 1.14% |
| 2024-12-26 | 17.28 | 17.25 | 0.01 | 0.06% | 17.15 | 17.30 | 116957 | 20139.85 | 0.59% |
| 2024-12-25 | 17.38 | 17.24 | -0.14 | -0.81% | 17.16 | 17.48 | 125505 | 21701.14 | 0.63% |
| 2024-12-24 | 17.27 | 17.38 | 0.16 | 0.93% | 17.15 | 17.45 | 156965 | 27139.70 | 0.79% |
| 2024-12-23 | 17.59 | 17.22 | -0.38 | -2.16% | 17.17 | 17.70 | 230040 | 40082.49 | 1.16% |
| 2024-12-20 | 17.67 | 17.60 | -0.12 | -0.68% | 17.50 | 17.75 | 118365 | 20845.33 | 0.60% |
| 2024-12-19 | 17.71 | 17.72 | -0.14 | -0.78% | 17.50 | 17.82 | 140447 | 24801.70 | 0.71% |
| 2024-12-18 | 17.70 | 17.86 | 0.18 | 1.02% | 17.65 | 17.94 | 106606 | 18958.17 | 0.54% |
| 2024-12-17 | 17.72 | 17.68 | -0.01 | -0.06% | 17.62 | 17.88 | 121381 | 21518.22 | 0.61% |
| 2024-12-16 | 17.91 | 17.69 | -0.22 | -1.23% | 17.58 | 18.00 | 172798 | 30653.16 | 0.87% |
| 2024-12-13 | 18.24 | 17.91 | -0.42 | -2.29% | 17.82 | 18.24 | 215685 | 38725.70 | 1.08% |
| 2024-12-12 | 18.28 | 18.33 | 0.06 | 0.33% | 18.16 | 18.39 | 128851 | 23585.24 | 0.65% |
| 2024-12-11 | 18.08 | 18.27 | 0.18 | 1.00% | 18.01 | 18.37 | 175447 | 31994.80 | 0.88% |
| 2024-12-10 | 18.64 | 18.39 | 0.15 | 0.82% | 18.33 | 18.73 | 241363 | 44623.64 | 1.21% |
| 2024-12-09 | 18.13 | 18.24 | 0.12 | 0.66% | 18.04 | 18.46 | 174066 | 31753.27 | 0.88% |
| 2024-12-06 | 17.88 | 18.12 | 0.22 | 1.23% | 17.83 | 18.17 | 142745 | 25776.74 | 0.72% |
| 2024-12-05 | 17.74 | 17.90 | 0.11 | 0.62% | 17.63 | 17.98 | 123080 | 21933.15 | 0.62% |
| 2024-12-04 | 18.30 | 17.79 | -0.51 | -2.79% | 17.71 | 18.30 | 261404 | 46979.87 | 1.31% |
| 2024-12-03 | 18.44 | 18.30 | -0.06 | -0.33% | 18.21 | 18.59 | 217430 | 39960.80 | 1.09% |
| 2024-12-02 | 17.76 | 18.36 | 0.54 | 3.03% | 17.53 | 18.38 | 282835 | 51029.68 | 1.42% |
| 2024-11-29 | 17.68 | 17.82 | 0.17 | 0.96% | 17.60 | 17.90 | 177602 | 31608.60 | 0.89% |
| 2024-11-28 | 18.16 | 17.65 | -0.56 | -3.08% | 17.60 | 18.17 | 299098 | 53197.09 | 1.50% |
深证大盘股票行情在线 K线走势图
