龙大美食(002726)股票行情
龙大美食(002726)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 |
|---|
| 2025-12-12 | 4.24 | 4.13 | -0.12 | -2.82% | 4.10 | 4.25 | 372385 | 15505.18 | 3.46% |
| 2025-12-11 | 4.35 | 4.25 | -0.10 | -2.30% | 4.24 | 4.37 | 214367 | 9185.49 | 1.99% |
| 2025-12-10 | 4.32 | 4.35 | 0.01 | 0.23% | 4.29 | 4.41 | 199595 | 8677.29 | 1.85% |
| 2025-12-09 | 4.33 | 4.34 | 0.00 | 0.00% | 4.24 | 4.41 | 272083 | 11793.37 | 2.53% |
| 2025-12-08 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.37 | 170035 | 7378.26 | 1.58% |
| 2025-12-05 | 4.29 | 4.35 | 0.05 | 1.16% | 4.24 | 4.36 | 255840 | 10972.20 | 2.38% |
| 2025-12-04 | 4.47 | 4.30 | -0.18 | -4.02% | 4.29 | 4.47 | 290321 | 12625.89 | 2.70% |
| 2025-12-03 | 4.57 | 4.48 | -0.11 | -2.40% | 4.45 | 4.59 | 264020 | 11886.46 | 2.45% |
| 2025-12-02 | 4.63 | 4.59 | -0.06 | -1.29% | 4.57 | 4.66 | 239304 | 10996.56 | 2.22% |
| 2025-12-01 | 4.66 | 4.65 | -0.01 | -0.21% | 4.63 | 4.68 | 164389 | 7647.07 | 1.53% |
| 2025-11-28 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.68 | 167015 | 7752.70 | 1.55% |
| 2025-11-27 | 4.64 | 4.65 | 0.04 | 0.87% | 4.61 | 4.71 | 197460 | 9186.93 | 1.83% |
| 2025-11-26 | 4.65 | 4.61 | -0.05 | -1.07% | 4.60 | 4.77 | 261748 | 12214.77 | 2.43% |
| 2025-11-25 | 4.59 | 4.66 | 0.07 | 1.53% | 4.55 | 4.67 | 222301 | 10250.44 | 2.06% |
| 2025-11-24 | 4.59 | 4.59 | 0.01 | 0.22% | 4.55 | 4.62 | 156061 | 7166.52 | 1.45% |
| 2025-11-21 | 4.74 | 4.58 | -0.19 | -3.98% | 4.56 | 4.80 | 311076 | 14521.47 | 2.89% |
| 2025-11-20 | 4.88 | 4.77 | -0.11 | -2.25% | 4.77 | 4.88 | 220580 | 10588.04 | 2.05% |
| 2025-11-19 | 4.86 | 4.88 | 0.01 | 0.21% | 4.77 | 4.91 | 245753 | 11913.47 | 2.28% |
| 2025-11-18 | 4.93 | 4.87 | -0.08 | -1.62% | 4.83 | 4.95 | 237976 | 11594.34 | 2.21% |
| 2025-11-17 | 4.99 | 4.95 | -0.02 | -0.40% | 4.92 | 4.99 | 192042 | 9503.70 | 1.78% |
| 2025-11-14 | 4.98 | 4.97 | -0.01 | -0.20% | 4.96 | 5.06 | 209823 | 10511.30 | 1.95% |
| 2025-11-13 | 4.94 | 4.98 | 0.04 | 0.81% | 4.90 | 4.99 | 184218 | 9109.69 | 1.71% |
| 2025-11-12 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.99 | 136235 | 6743.98 | 1.26% |
| 2025-11-11 | 4.90 | 4.97 | 0.06 | 1.22% | 4.88 | 4.98 | 200752 | 9916.48 | 1.86% |
| 2025-11-10 | 4.82 | 4.91 | 0.09 | 1.87% | 4.80 | 4.92 | 205748 | 10044.56 | 1.91% |
| 2025-11-07 | 4.79 | 4.82 | 0.01 | 0.21% | 4.79 | 4.85 | 112425 | 5424.02 | 1.04% |
| 2025-11-06 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 130592 | 6292.45 | 1.21% |
| 2025-11-05 | 4.78 | 4.84 | 0.04 | 0.83% | 4.77 | 4.88 | 130240 | 6305.88 | 1.21% |
| 2025-11-04 | 4.84 | 4.80 | -0.03 | -0.62% | 4.77 | 4.84 | 128550 | 6176.70 | 1.19% |
| 2025-11-03 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 143754 | 6927.01 | 1.33% |
| 2025-10-31 | 4.72 | 4.81 | 0.02 | 0.42% | 4.68 | 4.82 | 215252 | 10245.00 | 2.00% |
| 2025-10-30 | 4.83 | 4.79 | -0.06 | -1.24% | 4.79 | 4.84 | 163126 | 7844.95 | 1.51% |
| 2025-10-29 | 4.90 | 4.85 | -0.05 | -1.02% | 4.81 | 4.90 | 178074 | 8624.72 | 1.65% |
| 2025-10-28 | 4.95 | 4.90 | -0.06 | -1.21% | 4.90 | 4.96 | 156178 | 7684.17 | 1.45% |
| 2025-10-27 | 4.95 | 4.96 | 0.01 | 0.20% | 4.91 | 4.98 | 172519 | 8529.74 | 1.60% |
| 2025-10-24 | 5.01 | 4.95 | -0.06 | -1.20% | 4.94 | 5.02 | 191511 | 9512.08 | 1.78% |
| 2025-10-23 | 4.97 | 5.01 | 0.03 | 0.60% | 4.94 | 5.01 | 123365 | 6140.53 | 1.15% |
| 2025-10-22 | 4.96 | 4.98 | 0.01 | 0.20% | 4.94 | 5.01 | 155458 | 7744.60 | 1.44% |
| 2025-10-21 | 4.91 | 4.97 | 0.07 | 1.43% | 4.89 | 4.97 | 167244 | 8253.87 | 1.55% |
| 2025-10-20 | 4.89 | 4.90 | 0.04 | 0.82% | 4.85 | 4.91 | 133199 | 6504.79 | 1.24% |
| 2025-10-17 | 4.88 | 4.86 | -0.04 | -0.82% | 4.85 | 4.90 | 151900 | 7410.84 | 1.41% |
| 2025-10-16 | 4.92 | 4.90 | -0.02 | -0.41% | 4.84 | 4.93 | 177739 | 8681.30 | 1.65% |
| 2025-10-15 | 4.92 | 4.92 | 0.01 | 0.20% | 4.87 | 4.93 | 161230 | 7919.35 | 1.50% |
| 2025-10-14 | 4.87 | 4.91 | 0.03 | 0.61% | 4.87 | 4.93 | 206719 | 10140.67 | 1.92% |
| 2025-10-13 | 4.80 | 4.88 | -0.08 | -1.61% | 4.76 | 4.88 | 282320 | 13663.23 | 2.62% |
| 2025-10-10 | 4.93 | 4.96 | 0.01 | 0.20% | 4.92 | 5.01 | 272451 | 13542.79 | 2.53% |
| 2025-10-09 | 5.00 | 4.95 | -0.06 | -1.20% | 4.91 | 5.00 | 279824 | 13832.12 | 2.60% |
| 2025-09-30 | 5.07 | 5.01 | -0.06 | -1.18% | 5.01 | 5.10 | 203380 | 10232.49 | 1.89% |
| 2025-09-29 | 5.22 | 5.07 | -0.18 | -3.43% | 4.97 | 5.24 | 379638 | 19211.96 | 3.52% |
| 2025-09-26 | 5.35 | 5.25 | -0.13 | -2.42% | 5.24 | 5.36 | 337553 | 17809.93 | 3.13% |
| 2025-09-25 | 5.48 | 5.38 | -0.10 | -1.82% | 5.37 | 5.49 | 211893 | 11476.82 | 1.97% |
| 2025-09-24 | 5.45 | 5.48 | 0.01 | 0.18% | 5.42 | 5.51 | 189443 | 10362.28 | 1.76% |
| 2025-09-23 | 5.59 | 5.47 | -0.12 | -2.15% | 5.40 | 5.60 | 364074 | 19924.45 | 3.38% |
| 2025-09-22 | 5.72 | 5.59 | -0.13 | -2.27% | 5.56 | 5.74 | 274789 | 15424.21 | 2.55% |
| 2025-09-19 | 5.71 | 5.72 | 0.00 | 0.00% | 5.64 | 5.74 | 248386 | 14123.56 | 2.31% |
| 2025-09-18 | 5.88 | 5.72 | -0.15 | -2.56% | 5.68 | 5.93 | 444976 | 25809.53 | 4.13% |
| 2025-09-17 | 6.03 | 5.87 | -0.16 | -2.65% | 5.85 | 6.06 | 539210 | 31799.92 | 5.01% |
| 2025-09-16 | 6.14 | 6.03 | -0.10 | -1.63% | 6.00 | 6.19 | 615994 | 37205.55 | 5.72% |
| 2025-09-15 | 5.85 | 6.13 | 0.33 | 5.69% | 5.79 | 6.38 | 1211594 | 74073.96 | 11.25% |
| 2025-09-12 | 5.68 | 5.80 | 0.11 | 1.93% | 5.66 | 5.85 | 434269 | 25066.98 | 4.03% |
| 2025-09-11 | 5.63 | 5.69 | 0.08 | 1.43% | 5.60 | 5.69 | 317202 | 17958.90 | 2.94% |
| 2025-09-10 | 5.65 | 5.61 | -0.04 | -0.71% | 5.58 | 5.66 | 162246 | 9095.87 | 1.51% |
| 2025-09-09 | 5.63 | 5.65 | 0.00 | 0.00% | 5.59 | 5.65 | 207608 | 11680.49 | 1.93% |
| 2025-09-08 | 5.56 | 5.65 | 0.10 | 1.80% | 5.54 | 5.66 | 361281 | 20320.06 | 3.35% |
| 2025-09-05 | 5.53 | 5.55 | 0.01 | 0.18% | 5.47 | 5.56 | 224153 | 12357.89 | 2.08% |
| 2025-09-04 | 5.39 | 5.54 | 0.15 | 2.78% | 5.34 | 5.55 | 364258 | 20001.34 | 3.38% |
| 2025-09-03 | 5.51 | 5.39 | -0.12 | -2.18% | 5.37 | 5.52 | 193047 | 10491.83 | 1.79% |
| 2025-09-02 | 5.45 | 5.51 | 0.06 | 1.10% | 5.43 | 5.52 | 258868 | 14188.07 | 2.40% |
| 2025-09-01 | 5.40 | 5.45 | 0.04 | 0.74% | 5.38 | 5.47 | 173982 | 9452.72 | 1.62% |
| 2025-08-29 | 5.46 | 5.41 | -0.06 | -1.10% | 5.41 | 5.49 | 215060 | 11726.92 | 2.00% |
| 2025-08-28 | 5.44 | 5.47 | 0.01 | 0.18% | 5.26 | 5.50 | 324848 | 17550.05 | 3.02% |
| 2025-08-27 | 5.55 | 5.46 | -0.10 | -1.80% | 5.46 | 5.62 | 331162 | 18334.69 | 3.07% |
| 2025-08-26 | 5.50 | 5.56 | 0.05 | 0.91% | 5.48 | 5.57 | 288953 | 15999.94 | 2.68% |
| 2025-08-25 | 5.48 | 5.51 | 0.02 | 0.36% | 5.46 | 5.52 | 262284 | 14399.56 | 2.44% |
| 2025-08-22 | 5.53 | 5.49 | -0.01 | -0.18% | 5.45 | 5.53 | 212626 | 11638.18 | 1.97% |
| 2025-08-21 | 5.47 | 5.50 | 0.02 | 0.36% | 5.46 | 5.52 | 252582 | 13866.65 | 2.34% |
| 2025-08-20 | 5.44 | 5.48 | 0.03 | 0.55% | 5.41 | 5.48 | 180342 | 9815.50 | 1.67% |
| 2025-08-19 | 5.46 | 5.45 | -0.01 | -0.18% | 5.44 | 5.49 | 185763 | 10145.50 | 1.72% |
| 2025-08-18 | 5.47 | 5.46 | 0.01 | 0.18% | 5.45 | 5.53 | 234978 | 12892.87 | 2.18% |
| 2025-08-15 | 5.41 | 5.45 | 0.05 | 0.93% | 5.40 | 5.48 | 201842 | 10980.56 | 1.87% |
深证大盘股票行情在线 K线走势图
龙大美食(002726)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
