玉龙股份(601028)股票行情
玉龙股份(601028)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 |
|---|
| 2025-03-26 | 12.88 | 12.83 | -0.01 | -0.08% | 12.78 | 12.92 | 1447244 | 185649.77 | 18.48% |
| 2025-03-25 | 12.80 | 12.84 | 0.13 | 1.02% | 12.68 | 12.92 | 1516732 | 193829.19 | 19.37% |
| 2025-03-24 | 12.71 | 12.71 | -0.33 | -2.53% | 11.76 | 12.81 | 2108266 | 264178.44 | 26.92% |
| 2025-03-18 | 12.21 | 13.04 | 0.88 | 7.24% | 12.20 | 13.20 | 458113 | 58867.09 | 5.85% |
| 2025-03-17 | 12.30 | 12.16 | -0.21 | -1.70% | 12.10 | 12.40 | 210931 | 25790.70 | 2.69% |
| 2025-03-14 | 12.74 | 12.37 | -0.15 | -1.20% | 12.26 | 12.84 | 411182 | 51340.46 | 5.25% |
| 2025-03-13 | 12.00 | 12.52 | 0.51 | 4.25% | 11.92 | 12.60 | 402814 | 49935.31 | 5.14% |
| 2025-03-12 | 11.64 | 12.01 | 0.37 | 3.18% | 11.60 | 12.08 | 297004 | 35310.26 | 3.79% |
| 2025-03-11 | 11.53 | 11.64 | 0.13 | 1.13% | 11.35 | 11.70 | 138015 | 15896.94 | 1.76% |
| 2025-03-10 | 11.58 | 11.51 | -0.07 | -0.60% | 11.44 | 11.63 | 98969 | 11388.09 | 1.26% |
| 2025-03-07 | 11.55 | 11.58 | -0.02 | -0.17% | 11.52 | 11.78 | 157654 | 18364.14 | 2.01% |
| 2025-03-06 | 11.68 | 11.60 | -0.09 | -0.77% | 11.52 | 11.71 | 161926 | 18777.98 | 2.07% |
| 2025-03-05 | 11.51 | 11.69 | 0.12 | 1.04% | 11.50 | 11.80 | 165289 | 19263.71 | 2.11% |
| 2025-03-04 | 11.32 | 11.57 | 0.30 | 2.66% | 11.28 | 11.62 | 216355 | 24856.92 | 2.76% |
| 2025-03-03 | 11.21 | 11.27 | 0.03 | 0.27% | 11.16 | 11.45 | 138125 | 15620.60 | 1.76% |
| 2025-02-28 | 11.28 | 11.24 | -0.05 | -0.44% | 11.18 | 11.48 | 209396 | 23722.10 | 2.67% |
| 2025-02-27 | 11.25 | 11.29 | 0.01 | 0.09% | 11.17 | 11.31 | 175234 | 19694.01 | 2.24% |
| 2025-02-26 | 11.25 | 11.28 | 0.02 | 0.18% | 11.14 | 11.37 | 172995 | 19427.97 | 2.21% |
| 2025-02-25 | 11.41 | 11.26 | -0.22 | -1.92% | 11.20 | 11.51 | 265116 | 30047.54 | 3.39% |
| 2025-02-24 | 11.51 | 11.48 | -0.17 | -1.46% | 11.43 | 11.65 | 214872 | 24680.79 | 2.74% |
| 2025-02-21 | 11.84 | 11.65 | -0.25 | -2.10% | 11.61 | 11.89 | 233412 | 27281.32 | 2.98% |
| 2025-02-20 | 11.85 | 11.90 | 0.03 | 0.25% | 11.75 | 11.93 | 176262 | 20886.37 | 2.25% |
| 2025-02-19 | 11.97 | 11.87 | -0.17 | -1.41% | 11.74 | 12.06 | 221997 | 26339.03 | 2.84% |
| 2025-02-18 | 11.51 | 12.04 | 0.51 | 4.42% | 11.45 | 12.29 | 506356 | 59928.23 | 6.47% |
| 2025-02-17 | 11.71 | 11.53 | -0.92 | -7.39% | 11.30 | 11.89 | 529916 | 61325.68 | 6.77% |
| 2025-02-14 | 12.81 | 12.45 | -0.81 | -6.11% | 12.38 | 12.99 | 378995 | 47801.62 | 4.84% |
| 2025-02-13 | 13.18 | 13.26 | 0.12 | 0.91% | 13.02 | 13.37 | 186072 | 24598.11 | 2.38% |
| 2025-02-12 | 13.38 | 13.14 | -0.42 | -3.10% | 13.03 | 13.40 | 231647 | 30577.42 | 2.96% |
| 2025-02-11 | 13.65 | 13.56 | 0.06 | 0.44% | 13.52 | 13.91 | 287202 | 39387.94 | 3.67% |
| 2025-02-10 | 13.42 | 13.50 | 0.07 | 0.52% | 13.20 | 13.80 | 229412 | 30789.47 | 2.93% |
| 2025-02-07 | 13.03 | 13.43 | 0.32 | 2.44% | 13.03 | 13.50 | 326251 | 43215.74 | 4.17% |
| 2025-02-06 | 13.01 | 13.11 | 0.00 | 0.00% | 12.94 | 13.18 | 206364 | 26979.46 | 2.64% |
| 2025-02-05 | 12.54 | 13.11 | 0.97 | 7.99% | 12.44 | 13.17 | 396635 | 51130.41 | 5.07% |
| 2025-01-27 | 12.38 | 12.14 | -0.19 | -1.54% | 12.12 | 12.62 | 131993 | 16303.35 | 1.69% |
| 2025-01-24 | 12.23 | 12.33 | 0.11 | 0.90% | 12.09 | 12.42 | 147885 | 18176.29 | 1.89% |
| 2025-01-23 | 12.44 | 12.22 | -0.19 | -1.53% | 12.20 | 12.72 | 183541 | 22865.11 | 2.34% |
| 2025-01-22 | 12.10 | 12.41 | 0.42 | 3.50% | 11.99 | 12.64 | 283822 | 35025.85 | 3.62% |
| 2025-01-21 | 12.01 | 11.99 | -0.05 | -0.42% | 11.75 | 12.09 | 141471 | 16826.95 | 1.81% |
| 2025-01-20 | 12.30 | 12.04 | -0.32 | -2.59% | 12.01 | 12.31 | 222579 | 26943.69 | 2.84% |
| 2025-01-17 | 11.80 | 12.36 | 0.51 | 4.30% | 11.80 | 12.48 | 375067 | 46087.30 | 4.79% |
| 2025-01-16 | 11.78 | 11.85 | 0.16 | 1.37% | 11.63 | 11.93 | 146903 | 17351.62 | 1.88% |
| 2025-01-15 | 11.80 | 11.69 | -0.18 | -1.52% | 11.57 | 11.99 | 139958 | 16409.63 | 1.79% |
| 2025-01-14 | 11.67 | 11.87 | 0.20 | 1.71% | 11.50 | 11.90 | 133188 | 15591.78 | 1.70% |
| 2025-01-13 | 11.52 | 11.67 | 0.10 | 0.86% | 11.41 | 11.82 | 104100 | 12130.22 | 1.33% |
| 2025-01-10 | 11.80 | 11.57 | -0.24 | -2.03% | 11.53 | 11.90 | 122706 | 14286.38 | 1.57% |
| 2025-01-09 | 11.70 | 11.81 | 0.03 | 0.25% | 11.63 | 11.82 | 90041 | 10575.92 | 1.15% |
| 2025-01-08 | 11.82 | 11.78 | -0.07 | -0.59% | 11.43 | 11.99 | 183082 | 21417.48 | 2.34% |
| 2025-01-07 | 11.59 | 11.85 | 0.27 | 2.33% | 11.49 | 11.90 | 199298 | 23351.29 | 2.55% |
| 2025-01-06 | 11.17 | 11.58 | 0.25 | 2.21% | 10.91 | 11.80 | 263191 | 30176.56 | 3.36% |
| 2025-01-03 | 11.40 | 11.33 | -0.02 | -0.18% | 11.19 | 11.69 | 228498 | 26228.45 | 2.92% |
| 2025-01-02 | 11.36 | 11.35 | -0.11 | -0.96% | 11.11 | 11.66 | 237116 | 27097.57 | 3.03% |
| 2024-12-31 | 11.29 | 11.46 | 0.16 | 1.42% | 10.90 | 11.52 | 248696 | 27790.41 | 3.18% |
| 2024-12-30 | 12.06 | 11.30 | -0.76 | -6.30% | 11.11 | 12.06 | 423531 | 48451.10 | 5.41% |
| 2024-12-27 | 12.05 | 12.06 | -0.03 | -0.25% | 11.95 | 12.16 | 154002 | 18566.28 | 1.97% |
| 2024-12-26 | 12.15 | 12.09 | -0.06 | -0.49% | 12.06 | 12.22 | 162455 | 19684.20 | 2.07% |
| 2024-12-25 | 12.46 | 12.15 | -0.35 | -2.80% | 12.05 | 12.55 | 182642 | 22330.29 | 2.33% |
| 2024-12-24 | 12.00 | 12.50 | 0.48 | 3.99% | 11.95 | 12.66 | 252388 | 31067.28 | 3.22% |
| 2024-12-23 | 12.15 | 12.02 | -0.12 | -0.99% | 11.97 | 12.45 | 218814 | 26550.06 | 2.79% |
| 2024-12-20 | 12.05 | 12.14 | 0.04 | 0.33% | 12.01 | 12.46 | 235441 | 28872.00 | 3.01% |
| 2024-12-19 | 11.80 | 12.10 | 0.01 | 0.08% | 11.72 | 12.22 | 232209 | 27868.87 | 2.97% |
| 2024-12-18 | 12.24 | 12.09 | -0.11 | -0.90% | 12.01 | 12.28 | 234443 | 28407.37 | 2.99% |
| 2024-12-17 | 12.82 | 12.20 | -0.70 | -5.43% | 12.16 | 12.83 | 331549 | 41168.18 | 4.23% |
| 2024-12-16 | 13.25 | 12.90 | -0.59 | -4.37% | 12.80 | 13.56 | 359544 | 47008.41 | 4.59% |
| 2024-12-13 | 13.46 | 13.49 | -0.21 | -1.53% | 13.34 | 13.94 | 446204 | 60541.41 | 5.70% |
| 2024-12-12 | 13.45 | 13.70 | 0.28 | 2.09% | 13.24 | 13.78 | 350087 | 47305.76 | 4.47% |
| 2024-12-11 | 13.30 | 13.42 | 0.15 | 1.13% | 13.28 | 13.65 | 291637 | 39197.83 | 3.72% |
| 2024-12-10 | 13.92 | 13.27 | -0.39 | -2.86% | 13.25 | 13.99 | 435199 | 59033.80 | 5.56% |
| 2024-12-09 | 13.99 | 13.66 | -0.45 | -3.19% | 13.16 | 14.11 | 616384 | 83382.47 | 7.87% |
| 2024-12-06 | 13.20 | 14.11 | 0.82 | 6.17% | 13.20 | 14.28 | 495785 | 68650.96 | 6.33% |
| 2024-12-05 | 13.49 | 13.29 | -0.15 | -1.12% | 12.88 | 13.49 | 302414 | 39794.43 | 3.86% |
| 2024-12-04 | 13.71 | 13.44 | -0.20 | -1.47% | 13.26 | 13.78 | 333591 | 44927.15 | 4.26% |
| 2024-12-03 | 13.83 | 13.64 | 0.18 | 1.34% | 13.50 | 14.18 | 458964 | 63199.49 | 5.86% |
| 2024-12-02 | 12.95 | 13.46 | 0.47 | 3.62% | 12.95 | 13.65 | 480876 | 64698.93 | 6.14% |
| 2024-11-29 | 12.28 | 12.99 | 0.67 | 5.44% | 12.28 | 13.02 | 369932 | 47358.96 | 4.72% |
| 2024-11-28 | 12.20 | 12.32 | 0.03 | 0.24% | 12.19 | 12.45 | 135813 | 16706.22 | 1.73% |
| 2024-11-27 | 12.25 | 12.29 | 0.01 | 0.08% | 11.84 | 12.35 | 166892 | 20171.42 | 2.13% |
| 2024-11-26 | 12.25 | 12.28 | -0.16 | -1.29% | 12.19 | 12.64 | 191018 | 23676.62 | 2.44% |
| 2024-11-25 | 12.66 | 12.44 | -0.25 | -1.97% | 12.30 | 13.07 | 242993 | 30588.37 | 3.10% |
| 2024-11-22 | 13.18 | 12.69 | -0.42 | -3.20% | 12.66 | 13.25 | 308055 | 40105.48 | 3.93% |
| 2024-11-21 | 13.02 | 13.11 | 0.08 | 0.61% | 12.87 | 13.15 | 321977 | 41967.04 | 4.11% |
上证大盘股票行情在线 K线走势图
