大龙地产(600159)股票行情
大龙地产(600159)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 |
|---|
| 2025-12-15 | 2.72 | 2.79 | 0.04 | 1.45% | 2.68 | 2.81 | 249493 | 6884.75 | 3.01% |
| 2025-12-12 | 2.84 | 2.75 | -0.08 | -2.83% | 2.74 | 2.86 | 244224 | 6834.96 | 2.94% |
| 2025-12-11 | 2.99 | 2.83 | -0.18 | -5.98% | 2.82 | 3.00 | 334099 | 9621.12 | 4.03% |
| 2025-12-10 | 3.02 | 3.01 | 0.01 | 0.33% | 2.94 | 3.11 | 270042 | 8143.47 | 3.25% |
| 2025-12-09 | 3.11 | 3.00 | -0.11 | -3.54% | 2.98 | 3.11 | 188767 | 5707.62 | 2.27% |
| 2025-12-08 | 3.09 | 3.11 | 0.03 | 0.97% | 3.07 | 3.13 | 168831 | 5235.44 | 2.03% |
| 2025-12-05 | 3.05 | 3.08 | 0.03 | 0.98% | 3.00 | 3.09 | 174252 | 5307.40 | 2.10% |
| 2025-12-04 | 3.15 | 3.05 | -0.09 | -2.87% | 3.04 | 3.17 | 179774 | 5541.23 | 2.17% |
| 2025-12-03 | 3.22 | 3.14 | -0.06 | -1.88% | 3.11 | 3.23 | 169409 | 5345.10 | 2.04% |
| 2025-12-02 | 3.19 | 3.20 | 0.01 | 0.31% | 3.12 | 3.22 | 192024 | 6094.19 | 2.31% |
| 2025-12-01 | 3.23 | 3.19 | 0.00 | 0.00% | 3.17 | 3.24 | 167517 | 5359.56 | 2.02% |
| 2025-11-28 | 3.12 | 3.19 | 0.08 | 2.57% | 3.06 | 3.19 | 172190 | 5386.34 | 2.07% |
| 2025-11-27 | 3.09 | 3.11 | 0.01 | 0.32% | 3.05 | 3.15 | 183609 | 5711.78 | 2.21% |
| 2025-11-26 | 3.17 | 3.10 | -0.05 | -1.59% | 3.08 | 3.21 | 176820 | 5544.50 | 2.13% |
| 2025-11-25 | 3.10 | 3.15 | 0.06 | 1.94% | 3.06 | 3.18 | 213823 | 6691.90 | 2.58% |
| 2025-11-24 | 3.05 | 3.09 | 0.06 | 1.98% | 3.04 | 3.15 | 270291 | 8387.73 | 3.26% |
| 2025-11-21 | 3.20 | 3.03 | -0.18 | -5.61% | 3.03 | 3.25 | 308779 | 9618.71 | 3.72% |
| 2025-11-20 | 3.19 | 3.21 | 0.02 | 0.63% | 3.11 | 3.28 | 335906 | 10728.33 | 4.05% |
| 2025-11-19 | 3.31 | 3.19 | -0.11 | -3.33% | 3.17 | 3.35 | 244743 | 7852.68 | 2.95% |
| 2025-11-18 | 3.43 | 3.30 | -0.12 | -3.51% | 3.21 | 3.43 | 311285 | 10219.65 | 3.75% |
| 2025-11-17 | 3.33 | 3.42 | 0.09 | 2.70% | 3.32 | 3.43 | 287767 | 9749.67 | 3.47% |
| 2025-11-14 | 3.28 | 3.33 | 0.05 | 1.52% | 3.28 | 3.36 | 221990 | 7391.00 | 2.67% |
| 2025-11-13 | 3.23 | 3.28 | 0.05 | 1.55% | 3.18 | 3.29 | 193818 | 6303.11 | 2.34% |
| 2025-11-12 | 3.25 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 182419 | 5909.01 | 2.20% |
| 2025-11-11 | 3.19 | 3.25 | 0.04 | 1.25% | 3.18 | 3.26 | 221578 | 7152.05 | 2.67% |
| 2025-11-10 | 3.16 | 3.21 | 0.05 | 1.58% | 3.13 | 3.23 | 232830 | 7437.54 | 2.81% |
| 2025-11-07 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 157649 | 4984.34 | 1.90% |
| 2025-11-06 | 3.22 | 3.16 | -0.06 | -1.86% | 3.13 | 3.22 | 185422 | 5852.94 | 2.23% |
| 2025-11-05 | 3.15 | 3.22 | 0.05 | 1.58% | 3.14 | 3.23 | 223823 | 7146.20 | 2.70% |
| 2025-11-04 | 3.16 | 3.17 | 0.02 | 0.63% | 3.12 | 3.18 | 219712 | 6932.11 | 2.65% |
| 2025-11-03 | 3.11 | 3.15 | 0.04 | 1.29% | 3.06 | 3.17 | 211337 | 6605.71 | 2.55% |
| 2025-10-31 | 3.04 | 3.11 | 0.09 | 2.98% | 3.03 | 3.11 | 255953 | 7894.84 | 3.08% |
| 2025-10-30 | 3.07 | 3.02 | -0.05 | -1.63% | 3.02 | 3.09 | 214286 | 6524.89 | 2.58% |
| 2025-10-29 | 3.08 | 3.07 | -0.01 | -0.32% | 3.01 | 3.09 | 230916 | 7044.17 | 2.78% |
| 2025-10-28 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.11 | 238285 | 7345.40 | 2.87% |
| 2025-10-27 | 3.09 | 3.07 | -0.02 | -0.65% | 3.02 | 3.11 | 273639 | 8388.61 | 3.30% |
| 2025-10-24 | 3.17 | 3.09 | -0.09 | -2.83% | 3.07 | 3.18 | 278200 | 8631.14 | 3.35% |
| 2025-10-23 | 3.19 | 3.18 | -0.02 | -0.63% | 3.11 | 3.22 | 380280 | 12001.25 | 4.58% |
| 2025-10-22 | 3.07 | 3.20 | 0.09 | 2.89% | 3.07 | 3.24 | 472948 | 15054.58 | 5.70% |
| 2025-10-21 | 2.99 | 3.11 | 0.12 | 4.01% | 2.96 | 3.11 | 422341 | 12879.60 | 5.09% |
| 2025-10-20 | 2.96 | 2.99 | 0.04 | 1.36% | 2.95 | 3.01 | 245731 | 7307.70 | 2.96% |
| 2025-10-17 | 2.99 | 2.95 | -0.04 | -1.34% | 2.94 | 3.02 | 305394 | 9089.16 | 3.68% |
| 2025-10-16 | 2.97 | 2.99 | 0.02 | 0.67% | 2.94 | 3.01 | 252316 | 7499.85 | 3.04% |
| 2025-10-15 | 2.95 | 2.97 | 0.03 | 1.02% | 2.94 | 3.04 | 295231 | 8784.57 | 3.56% |
| 2025-10-14 | 2.97 | 2.94 | 0.00 | 0.00% | 2.93 | 3.05 | 399439 | 11953.15 | 4.81% |
| 2025-10-13 | 2.85 | 2.94 | -0.03 | -1.01% | 2.83 | 2.95 | 351678 | 10248.01 | 4.24% |
| 2025-10-10 | 2.90 | 2.97 | 0.06 | 2.06% | 2.86 | 3.02 | 477290 | 14173.85 | 5.75% |
| 2025-10-09 | 2.86 | 2.91 | 0.04 | 1.39% | 2.83 | 2.93 | 453636 | 13155.70 | 5.47% |
| 2025-09-30 | 2.91 | 2.87 | -0.04 | -1.37% | 2.87 | 2.95 | 455586 | 13263.85 | 5.49% |
| 2025-09-29 | 3.00 | 2.91 | -0.15 | -4.90% | 2.88 | 3.04 | 705692 | 20637.20 | 8.50% |
| 2025-09-26 | 3.16 | 3.06 | -0.24 | -7.27% | 3.01 | 3.22 | 1021381 | 31662.31 | 12.31% |
| 2025-09-25 | 3.75 | 3.30 | -0.37 | -10.08% | 3.30 | 3.77 | 1564325 | 53795.97 | 18.85% |
| 2025-09-24 | 3.41 | 3.67 | 0.33 | 9.88% | 3.34 | 3.67 | 1339893 | 47366.17 | 16.14% |
| 2025-09-23 | 3.06 | 3.34 | 0.30 | 9.87% | 3.06 | 3.34 | 610579 | 19979.10 | 7.36% |
| 2025-09-22 | 3.30 | 3.04 | -0.34 | -10.06% | 3.04 | 3.30 | 1469295 | 45802.36 | 17.70% |
| 2025-09-19 | 3.12 | 3.38 | 0.31 | 10.10% | 3.06 | 3.38 | 1528154 | 50325.02 | 18.41% |
| 2025-09-18 | 3.24 | 3.07 | -0.10 | -3.15% | 3.02 | 3.49 | 1100316 | 35840.17 | 13.26% |
| 2025-09-17 | 3.13 | 3.17 | 0.04 | 1.28% | 3.04 | 3.17 | 306456 | 9563.89 | 3.69% |
| 2025-09-16 | 3.04 | 3.13 | 0.09 | 2.96% | 3.04 | 3.15 | 317349 | 9836.01 | 3.82% |
| 2025-09-15 | 3.05 | 3.04 | -0.01 | -0.33% | 2.92 | 3.08 | 282907 | 8470.95 | 3.41% |
| 2025-09-12 | 2.96 | 3.05 | 0.08 | 2.69% | 2.96 | 3.06 | 287958 | 8698.18 | 3.47% |
| 2025-09-11 | 2.91 | 2.97 | 0.06 | 2.06% | 2.87 | 2.97 | 234777 | 6859.10 | 2.83% |
| 2025-09-10 | 2.84 | 2.91 | 0.07 | 2.46% | 2.81 | 2.92 | 292584 | 8437.00 | 3.53% |
| 2025-09-09 | 2.78 | 2.84 | 0.07 | 2.53% | 2.77 | 2.96 | 309320 | 8809.12 | 3.73% |
| 2025-09-08 | 2.73 | 2.77 | 0.03 | 1.09% | 2.73 | 2.79 | 189519 | 5230.75 | 2.28% |
| 2025-09-05 | 2.74 | 2.74 | 0.01 | 0.37% | 2.67 | 2.75 | 177181 | 4793.40 | 2.13% |
| 2025-09-04 | 2.73 | 2.73 | 0.02 | 0.74% | 2.69 | 2.77 | 193729 | 5313.15 | 2.33% |
| 2025-09-03 | 2.78 | 2.71 | -0.06 | -2.17% | 2.70 | 2.82 | 157028 | 4308.95 | 1.89% |
| 2025-09-02 | 2.77 | 2.77 | 0.01 | 0.36% | 2.72 | 2.79 | 193050 | 5319.07 | 2.33% |
| 2025-09-01 | 2.77 | 2.76 | 0.00 | 0.00% | 2.71 | 2.81 | 164706 | 4550.84 | 1.98% |
| 2025-08-29 | 2.83 | 2.76 | -0.05 | -1.78% | 2.76 | 2.84 | 142018 | 3966.19 | 1.71% |
| 2025-08-28 | 2.79 | 2.81 | 0.02 | 0.72% | 2.71 | 2.84 | 209452 | 5839.46 | 2.52% |
| 2025-08-27 | 2.94 | 2.79 | -0.17 | -5.74% | 2.78 | 2.97 | 255155 | 7326.41 | 3.07% |
| 2025-08-26 | 2.95 | 2.96 | 0.00 | 0.00% | 2.90 | 2.97 | 139629 | 4105.13 | 1.68% |
| 2025-08-25 | 2.91 | 2.96 | 0.06 | 2.07% | 2.88 | 3.00 | 190015 | 5615.21 | 2.29% |
| 2025-08-22 | 2.94 | 2.90 | -0.04 | -1.36% | 2.86 | 2.94 | 163969 | 4742.95 | 1.98% |
| 2025-08-21 | 2.93 | 2.94 | 0.02 | 0.68% | 2.89 | 2.95 | 137038 | 4008.32 | 1.65% |
| 2025-08-20 | 2.92 | 2.92 | -0.01 | -0.34% | 2.88 | 2.93 | 141478 | 4103.21 | 1.70% |
| 2025-08-19 | 2.85 | 2.93 | 0.09 | 3.17% | 2.83 | 2.94 | 246793 | 7165.84 | 2.97% |
| 2025-08-18 | 2.86 | 2.84 | -0.01 | -0.35% | 2.82 | 2.88 | 191898 | 5472.75 | 2.31% |
上证大盘股票行情在线 K线走势图
大龙地产(600159)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
