龙洲股份(002682)股票行情
龙洲股份(002682)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 |
|---|
| 2026-02-03 | 6.83 | 7.06 | 0.28 | 4.13% | 6.80 | 7.06 | 342844 | 23894.68 | 6.10% |
| 2026-02-02 | 6.84 | 6.78 | -0.15 | -2.16% | 6.76 | 6.99 | 223249 | 15344.86 | 3.97% |
| 2026-01-30 | 6.92 | 6.93 | -0.01 | -0.14% | 6.85 | 7.05 | 251450 | 17419.79 | 4.47% |
| 2026-01-29 | 6.99 | 6.94 | -0.09 | -1.28% | 6.85 | 7.09 | 274093 | 19197.28 | 4.87% |
| 2026-01-28 | 7.10 | 7.03 | -0.12 | -1.68% | 7.00 | 7.14 | 225372 | 15847.52 | 4.01% |
| 2026-01-27 | 7.02 | 7.15 | 0.06 | 0.85% | 6.84 | 7.15 | 312995 | 21969.85 | 5.57% |
| 2026-01-26 | 7.44 | 7.09 | -0.39 | -5.21% | 7.02 | 7.44 | 484908 | 34752.02 | 8.62% |
| 2026-01-23 | 7.26 | 7.48 | 0.22 | 3.03% | 7.19 | 7.54 | 531122 | 39387.41 | 9.44% |
| 2026-01-22 | 7.05 | 7.26 | 0.19 | 2.69% | 7.02 | 7.26 | 362416 | 26045.12 | 6.44% |
| 2026-01-21 | 7.00 | 7.07 | 0.00 | 0.00% | 6.86 | 7.12 | 272450 | 19183.38 | 4.84% |
| 2026-01-20 | 7.24 | 7.07 | -0.18 | -2.48% | 7.01 | 7.25 | 342674 | 24274.22 | 6.09% |
| 2026-01-19 | 7.08 | 7.25 | 0.08 | 1.12% | 7.08 | 7.29 | 309528 | 22344.71 | 5.50% |
| 2026-01-16 | 7.36 | 7.17 | -0.17 | -2.32% | 7.11 | 7.40 | 428074 | 30846.74 | 7.61% |
| 2026-01-15 | 7.54 | 7.34 | -0.31 | -4.05% | 7.23 | 7.58 | 637800 | 46955.34 | 11.34% |
| 2026-01-14 | 7.59 | 7.65 | -0.14 | -1.80% | 7.50 | 7.86 | 936358 | 71849.06 | 16.65% |
| 2026-01-13 | 8.88 | 7.79 | -0.86 | -9.94% | 7.79 | 9.00 | 1475898 | 120560.70 | 26.24% |
| 2026-01-12 | 8.38 | 8.65 | 0.35 | 4.22% | 8.26 | 8.75 | 1328891 | 113352.20 | 23.63% |
| 2026-01-09 | 8.28 | 8.30 | -0.06 | -0.72% | 8.16 | 8.51 | 1125256 | 93505.12 | 20.01% |
| 2026-01-08 | 7.95 | 8.36 | 0.33 | 4.11% | 7.93 | 8.58 | 1236519 | 103031.20 | 21.99% |
| 2026-01-07 | 8.05 | 8.03 | -0.17 | -2.07% | 7.85 | 8.16 | 1004488 | 80329.35 | 17.86% |
| 2026-01-06 | 8.10 | 8.20 | 0.06 | 0.74% | 7.88 | 8.36 | 1123290 | 91187.98 | 19.97% |
| 2026-01-05 | 8.54 | 8.14 | -0.43 | -5.02% | 8.12 | 8.57 | 1296846 | 107387.09 | 23.06% |
| 2025-12-31 | 8.80 | 8.57 | -0.95 | -9.98% | 8.57 | 9.15 | 1494471 | 129904.16 | 26.57% |
| 2025-12-30 | 9.90 | 9.52 | -0.05 | -0.52% | 9.28 | 10.53 | 2110168 | 211399.94 | 37.52% |
| 2025-12-29 | 8.76 | 9.57 | 0.67 | 7.53% | 8.66 | 9.78 | 1817203 | 169366.08 | 32.31% |
| 2025-12-26 | 8.87 | 8.90 | -0.19 | -2.09% | 8.63 | 9.12 | 1524298 | 134895.61 | 27.11% |
| 2025-12-25 | 8.27 | 9.09 | 0.82 | 9.92% | 8.13 | 9.10 | 1888896 | 164376.95 | 33.59% |
| 2025-12-24 | 8.00 | 8.27 | 0.07 | 0.85% | 7.85 | 8.44 | 1177303 | 96324.30 | 20.94% |
| 2025-12-23 | 8.51 | 8.20 | -0.17 | -2.03% | 8.00 | 8.78 | 1512366 | 127357.85 | 26.89% |
| 2025-12-22 | 9.00 | 8.37 | -0.88 | -9.51% | 8.33 | 9.10 | 1681072 | 143944.81 | 29.89% |
| 2025-12-19 | 9.19 | 9.25 | -0.60 | -6.09% | 8.98 | 9.64 | 1906532 | 176767.11 | 33.90% |
| 2025-12-18 | 8.70 | 9.85 | 0.18 | 1.86% | 8.70 | 10.38 | 2264621 | 214291.48 | 40.27% |
| 2025-12-17 | 9.67 | 9.67 | -1.07 | -9.96% | 9.67 | 9.67 | 123671 | 11958.99 | 2.20% |
| 2025-12-16 | 10.74 | 10.74 | -1.19 | -9.97% | 10.74 | 10.74 | 269522 | 28946.66 | 4.79% |
| 2025-12-15 | 10.38 | 11.93 | 1.08 | 9.95% | 10.00 | 11.94 | 2832269 | 309497.78 | 50.36% |
| 2025-12-12 | 9.72 | 10.85 | 0.99 | 10.04% | 9.26 | 10.85 | 2881174 | 301891.38 | 51.23% |
| 2025-12-11 | 10.50 | 9.86 | -0.63 | -6.01% | 9.45 | 11.48 | 2800196 | 291607.25 | 49.79% |
| 2025-12-10 | 9.80 | 10.49 | 0.95 | 9.96% | 9.18 | 10.49 | 3122342 | 311976.19 | 55.52% |
| 2025-12-09 | 9.50 | 9.54 | 0.87 | 10.03% | 9.30 | 9.54 | 1020782 | 96999.10 | 18.15% |
| 2025-12-08 | 8.67 | 8.67 | 0.79 | 10.03% | 8.67 | 8.67 | 44090 | 3822.62 | 0.78% |
| 2025-12-05 | 7.88 | 7.88 | 0.72 | 10.06% | 7.88 | 7.88 | 127162 | 10020.34 | 2.26% |
| 2025-12-04 | 6.90 | 7.16 | 0.65 | 9.98% | 6.85 | 7.16 | 455638 | 32170.61 | 8.10% |
| 2025-12-03 | 5.89 | 6.51 | 0.59 | 9.97% | 5.70 | 6.51 | 1193527 | 72315.32 | 21.22% |
| 2025-12-02 | 5.81 | 5.92 | 0.16 | 2.78% | 5.69 | 6.02 | 1122077 | 65927.38 | 19.95% |
| 2025-12-01 | 5.73 | 5.76 | 0.19 | 3.41% | 5.68 | 5.89 | 1042824 | 60235.61 | 18.54% |
| 2025-11-28 | 5.38 | 5.57 | 0.21 | 3.92% | 5.32 | 5.62 | 881373 | 48587.54 | 15.67% |
| 2025-11-27 | 5.40 | 5.36 | 0.02 | 0.37% | 5.27 | 5.41 | 690040 | 36883.59 | 12.27% |
| 2025-11-26 | 5.40 | 5.34 | -0.25 | -4.47% | 5.32 | 5.53 | 1071249 | 58026.04 | 19.05% |
| 2025-11-25 | 5.44 | 5.59 | 0.15 | 2.76% | 5.38 | 5.63 | 1179524 | 65293.82 | 20.97% |
| 2025-11-24 | 5.49 | 5.44 | -0.28 | -4.90% | 5.25 | 5.67 | 1256657 | 68107.16 | 22.35% |
| 2025-11-21 | 5.75 | 5.72 | -0.63 | -9.92% | 5.72 | 5.92 | 1066115 | 61415.07 | 18.96% |
| 2025-11-20 | 6.57 | 6.35 | -0.71 | -10.06% | 6.35 | 6.60 | 1512006 | 96538.53 | 26.89% |
| 2025-11-19 | 7.84 | 7.06 | -0.78 | -9.95% | 7.06 | 7.86 | 2241931 | 164785.88 | 39.87% |
| 2025-11-18 | 7.84 | 7.84 | 0.71 | 9.96% | 7.76 | 7.84 | 1248567 | 97864.14 | 22.20% |
| 2025-11-17 | 7.13 | 7.13 | 0.65 | 10.03% | 7.13 | 7.13 | 45724 | 3260.11 | 0.81% |
| 2025-11-14 | 6.48 | 6.48 | 0.59 | 10.02% | 6.48 | 6.48 | 116549 | 7552.36 | 2.07% |
| 2025-11-13 | 5.35 | 5.89 | 0.54 | 10.09% | 5.29 | 5.89 | 450801 | 25692.35 | 8.02% |
| 2025-11-12 | 5.17 | 5.35 | 0.17 | 3.28% | 5.14 | 5.40 | 636350 | 33626.41 | 11.32% |
| 2025-11-11 | 5.18 | 5.18 | 0.00 | 0.00% | 5.13 | 5.22 | 270374 | 14004.30 | 4.81% |
| 2025-11-10 | 5.14 | 5.18 | 0.03 | 0.58% | 5.05 | 5.23 | 382084 | 19743.15 | 6.79% |
| 2025-11-07 | 5.13 | 5.15 | 0.01 | 0.19% | 5.08 | 5.20 | 330832 | 16989.81 | 5.88% |
| 2025-11-06 | 5.21 | 5.14 | -0.07 | -1.34% | 5.07 | 5.23 | 449744 | 23007.92 | 8.00% |
| 2025-11-05 | 5.05 | 5.21 | 0.10 | 1.96% | 5.05 | 5.25 | 745912 | 38760.84 | 13.26% |
| 2025-11-04 | 4.92 | 5.11 | 0.17 | 3.44% | 4.89 | 5.17 | 795580 | 40371.92 | 14.15% |
| 2025-11-03 | 4.86 | 4.94 | 0.08 | 1.65% | 4.82 | 4.97 | 445458 | 21929.92 | 7.92% |
| 2025-10-31 | 4.80 | 4.86 | 0.05 | 1.04% | 4.74 | 4.91 | 507690 | 24586.77 | 9.03% |
| 2025-10-30 | 5.04 | 4.81 | -0.23 | -4.56% | 4.80 | 5.06 | 775152 | 37923.00 | 13.78% |
| 2025-10-29 | 5.24 | 5.04 | -0.36 | -6.67% | 4.98 | 5.25 | 979013 | 49476.57 | 17.41% |
| 2025-10-28 | 5.11 | 5.40 | 0.20 | 3.85% | 5.01 | 5.46 | 1404839 | 74338.77 | 24.98% |
| 2025-10-27 | 5.44 | 5.20 | -0.10 | -1.89% | 5.11 | 5.78 | 1593524 | 85136.84 | 28.34% |
| 2025-10-24 | 4.92 | 5.30 | 0.48 | 9.96% | 4.90 | 5.30 | 501467 | 26252.65 | 8.92% |
| 2025-10-23 | 4.75 | 4.82 | 0.06 | 1.26% | 4.75 | 4.87 | 240118 | 11547.15 | 4.27% |
| 2025-10-22 | 4.73 | 4.76 | 0.03 | 0.63% | 4.71 | 4.82 | 243632 | 11640.24 | 4.33% |
| 2025-10-21 | 4.58 | 4.73 | 0.16 | 3.50% | 4.56 | 4.73 | 238386 | 11122.58 | 4.24% |
| 2025-10-20 | 4.49 | 4.57 | 0.08 | 1.78% | 4.49 | 4.58 | 132856 | 6051.95 | 2.36% |
| 2025-10-17 | 4.47 | 4.49 | 0.01 | 0.22% | 4.46 | 4.59 | 199822 | 9056.03 | 3.55% |
| 2025-10-16 | 4.54 | 4.48 | -0.06 | -1.32% | 4.46 | 4.58 | 105892 | 4762.41 | 1.88% |
| 2025-10-15 | 4.50 | 4.54 | 0.03 | 0.67% | 4.47 | 4.55 | 94983 | 4283.14 | 1.69% |
| 2025-10-14 | 4.48 | 4.51 | 0.03 | 0.67% | 4.48 | 4.57 | 156248 | 7065.07 | 2.78% |
| 2025-10-13 | 4.39 | 4.48 | -0.01 | -0.22% | 4.30 | 4.50 | 134770 | 5972.07 | 2.40% |
深证大盘股票行情在线 K线走势图
龙洲股份(002682)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
