百龙创园(605016)股票行情 百龙创园股票行情 605016股票行情_爱股网
百龙创园(605016)股票行情
百龙创园(605016)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 |
|---|
| 2025-10-27 | 19.45 | 19.82 | 0.62 | 3.23% | 19.43 | 19.95 | 47400 | 9365.59 | 1.13% |
| 2025-10-24 | 19.27 | 19.20 | -0.04 | -0.21% | 19.12 | 19.33 | 19392 | 3725.82 | 0.46% |
| 2025-10-23 | 19.13 | 19.24 | 0.09 | 0.47% | 18.91 | 19.35 | 24317 | 4647.26 | 0.58% |
| 2025-10-22 | 19.24 | 19.15 | -0.09 | -0.47% | 19.08 | 19.43 | 23954 | 4608.18 | 0.57% |
| 2025-10-21 | 18.91 | 19.24 | 0.36 | 1.91% | 18.75 | 19.32 | 32842 | 6288.04 | 0.78% |
| 2025-10-20 | 19.20 | 18.88 | -0.18 | -0.94% | 18.76 | 19.30 | 46711 | 8880.34 | 1.11% |
| 2025-10-17 | 19.90 | 19.06 | -0.92 | -4.60% | 19.04 | 20.10 | 75424 | 14704.94 | 1.80% |
| 2025-10-16 | 20.22 | 19.98 | -0.43 | -2.11% | 19.93 | 20.46 | 66186 | 13294.65 | 1.58% |
| 2025-10-15 | 20.50 | 20.41 | -0.16 | -0.78% | 20.11 | 20.75 | 73256 | 14940.08 | 1.74% |
| 2025-10-14 | 22.49 | 20.57 | -1.05 | -4.86% | 20.28 | 23.00 | 164717 | 34917.85 | 3.92% |
| 2025-10-13 | 20.79 | 21.62 | 0.20 | 0.93% | 20.76 | 21.65 | 59922 | 12774.58 | 1.43% |
| 2025-10-10 | 20.40 | 21.42 | 0.84 | 4.08% | 20.38 | 21.80 | 91393 | 19554.46 | 2.18% |
| 2025-10-09 | 20.00 | 20.58 | 0.51 | 2.54% | 19.86 | 20.62 | 45816 | 9333.30 | 1.09% |
| 2025-09-30 | 20.10 | 20.07 | 0.04 | 0.20% | 19.83 | 20.23 | 32286 | 6453.85 | 0.77% |
| 2025-09-29 | 20.40 | 20.03 | -0.36 | -1.77% | 19.91 | 20.49 | 30871 | 6192.47 | 0.73% |
| 2025-09-26 | 20.47 | 20.39 | -0.09 | -0.44% | 20.22 | 20.74 | 28200 | 5783.77 | 0.67% |
| 2025-09-25 | 20.50 | 20.48 | -0.07 | -0.34% | 20.14 | 20.59 | 37265 | 7593.90 | 0.89% |
| 2025-09-24 | 20.31 | 20.55 | 0.22 | 1.08% | 20.20 | 20.98 | 58868 | 12133.67 | 1.40% |
| 2025-09-23 | 19.89 | 20.33 | 0.43 | 2.16% | 19.52 | 20.54 | 54970 | 11017.91 | 1.31% |
| 2025-09-22 | 20.22 | 19.90 | -0.40 | -1.97% | 19.80 | 20.30 | 40276 | 8038.54 | 0.96% |
| 2025-09-19 | 20.22 | 20.30 | 0.02 | 0.10% | 19.97 | 20.42 | 32679 | 6600.16 | 0.78% |
| 2025-09-18 | 20.57 | 20.28 | -0.29 | -1.41% | 20.13 | 20.88 | 47810 | 9798.74 | 1.14% |
| 2025-09-17 | 20.36 | 20.57 | 0.14 | 0.69% | 20.34 | 20.90 | 39057 | 8043.33 | 0.93% |
| 2025-09-16 | 20.55 | 20.43 | -0.12 | -0.58% | 20.25 | 20.64 | 39270 | 8014.23 | 0.93% |
| 2025-09-15 | 20.90 | 20.55 | -0.35 | -1.67% | 20.44 | 20.90 | 47894 | 9867.00 | 1.14% |
| 2025-09-12 | 21.03 | 20.90 | -0.14 | -0.67% | 20.81 | 21.44 | 50435 | 10619.33 | 1.20% |
| 2025-09-11 | 21.42 | 21.09 | -0.31 | -1.45% | 20.70 | 21.51 | 76388 | 15981.87 | 1.82% |
| 2025-09-10 | 21.48 | 21.40 | -0.07 | -0.33% | 21.10 | 21.54 | 60164 | 12819.60 | 1.43% |
| 2025-09-09 | 21.89 | 21.47 | -0.50 | -2.28% | 21.21 | 22.33 | 70439 | 15307.10 | 1.68% |
| 2025-09-08 | 20.69 | 21.97 | 1.28 | 6.19% | 20.43 | 22.10 | 117070 | 25104.21 | 2.79% |
| 2025-09-05 | 20.75 | 20.69 | -0.07 | -0.34% | 20.23 | 20.87 | 41838 | 8558.38 | 1.00% |
| 2025-09-04 | 20.58 | 20.76 | 0.18 | 0.87% | 20.41 | 21.15 | 52364 | 10897.01 | 1.25% |
| 2025-09-03 | 21.06 | 20.58 | -0.56 | -2.65% | 20.40 | 21.13 | 63607 | 13167.24 | 1.51% |
| 2025-09-02 | 21.56 | 21.14 | -0.42 | -1.95% | 20.90 | 21.65 | 58946 | 12455.20 | 1.40% |
| 2025-09-01 | 21.16 | 21.56 | 0.42 | 1.99% | 20.76 | 21.89 | 71824 | 15355.46 | 1.71% |
| 2025-08-29 | 20.65 | 21.14 | 0.44 | 2.13% | 20.65 | 21.67 | 87719 | 18597.21 | 2.09% |
| 2025-08-28 | 21.58 | 20.70 | -0.81 | -3.77% | 20.20 | 22.22 | 132101 | 27811.94 | 3.15% |
| 2025-08-27 | 21.55 | 21.51 | -0.10 | -0.46% | 21.25 | 21.99 | 77692 | 16730.17 | 1.85% |
| 2025-08-26 | 20.91 | 21.61 | 0.63 | 3.00% | 20.86 | 22.14 | 117213 | 25439.21 | 2.79% |
| 2025-08-25 | 20.97 | 20.98 | 0.07 | 0.33% | 20.80 | 21.24 | 68642 | 14400.17 | 1.63% |
| 2025-08-22 | 21.30 | 20.91 | -0.37 | -1.74% | 20.70 | 21.44 | 79739 | 16675.63 | 1.90% |
| 2025-08-21 | 21.08 | 21.28 | 0.20 | 0.95% | 20.87 | 21.45 | 60630 | 12863.80 | 1.44% |
| 2025-08-20 | 21.00 | 21.08 | -0.12 | -0.57% | 20.70 | 21.10 | 60969 | 12739.01 | 1.45% |
| 2025-08-19 | 20.42 | 21.20 | 0.79 | 3.87% | 20.06 | 21.23 | 123731 | 25562.29 | 2.95% |
| 2025-08-18 | 20.83 | 20.41 | -0.42 | -2.02% | 20.26 | 21.12 | 84851 | 17354.03 | 2.02% |
| 2025-08-15 | 20.62 | 20.83 | -0.05 | -0.24% | 20.53 | 21.12 | 50365 | 10497.43 | 1.20% |
| 2025-08-14 | 20.14 | 20.88 | 0.72 | 3.57% | 19.98 | 21.12 | 115084 | 23866.65 | 2.74% |
| 2025-08-13 | 20.71 | 20.16 | -0.46 | -2.23% | 19.98 | 20.73 | 81635 | 16476.38 | 1.94% |
| 2025-08-12 | 20.47 | 20.62 | 0.36 | 1.78% | 20.29 | 20.94 | 44004 | 9084.77 | 1.05% |
| 2025-08-11 | 20.27 | 20.26 | -0.08 | -0.39% | 20.17 | 20.55 | 37464 | 7633.52 | 0.89% |
| 2025-08-08 | 20.54 | 20.34 | -0.16 | -0.78% | 20.21 | 20.54 | 27898 | 5669.21 | 0.66% |
| 2025-08-07 | 20.42 | 20.50 | -0.03 | -0.15% | 20.06 | 20.73 | 42539 | 8690.63 | 1.01% |
| 2025-08-06 | 20.69 | 20.53 | -0.22 | -1.06% | 20.44 | 20.69 | 31429 | 6459.30 | 0.75% |
| 2025-08-05 | 20.22 | 20.75 | 0.53 | 2.62% | 20.10 | 20.86 | 69741 | 14356.23 | 1.66% |
| 2025-08-04 | 19.52 | 20.22 | 0.56 | 2.85% | 19.52 | 20.30 | 64619 | 12961.56 | 1.54% |
| 2025-08-01 | 20.06 | 19.66 | -0.40 | -1.99% | 19.50 | 20.06 | 60438 | 11880.74 | 1.44% |
| 2025-07-31 | 20.05 | 20.06 | 0.03 | 0.15% | 19.92 | 20.37 | 62340 | 12523.25 | 1.48% |
| 2025-07-30 | 20.44 | 20.03 | -0.44 | -2.15% | 19.88 | 20.44 | 90515 | 18137.78 | 2.16% |
| 2025-07-29 | 20.81 | 20.47 | -0.33 | -1.59% | 20.06 | 20.84 | 110662 | 22490.62 | 2.63% |
| 2025-07-28 | 21.00 | 20.80 | -0.04 | -0.19% | 20.71 | 21.00 | 44788 | 9342.17 | 1.07% |
| 2025-07-25 | 20.80 | 20.84 | -0.03 | -0.14% | 20.70 | 21.58 | 102276 | 21540.75 | 2.44% |
| 2025-07-24 | 22.08 | 20.87 | -1.29 | -5.82% | 20.68 | 22.12 | 158391 | 33687.90 | 3.77% |
| 2025-07-23 | 22.24 | 22.16 | -0.22 | -0.98% | 22.08 | 22.70 | 37127 | 8298.37 | 0.88% |
| 2025-07-22 | 22.30 | 22.38 | 0.01 | 0.04% | 22.18 | 23.36 | 75891 | 17194.62 | 1.81% |
| 2025-07-21 | 22.17 | 22.37 | 0.02 | 0.09% | 21.52 | 22.45 | 72715 | 15977.23 | 1.73% |
| 2025-07-18 | 22.50 | 22.35 | 0.03 | 0.13% | 22.15 | 22.90 | 53206 | 11972.88 | 1.27% |
| 2025-07-17 | 22.14 | 22.32 | 0.16 | 0.72% | 21.55 | 22.41 | 75415 | 16672.18 | 1.80% |
| 2025-07-16 | 22.07 | 22.16 | 0.08 | 0.36% | 21.99 | 22.54 | 49760 | 11051.06 | 1.18% |
| 2025-07-15 | 22.14 | 22.08 | -0.28 | -1.25% | 21.91 | 22.39 | 57822 | 12773.91 | 1.38% |
| 2025-07-14 | 21.77 | 22.36 | 0.96 | 4.49% | 21.50 | 22.36 | 104088 | 22926.88 | 2.48% |
| 2025-07-11 | 21.10 | 21.40 | 0.09 | 0.42% | 20.95 | 22.10 | 59698 | 12879.46 | 1.42% |
| 2025-07-10 | 21.89 | 21.31 | -0.53 | -2.43% | 21.20 | 22.30 | 82982 | 17974.14 | 1.98% |
| 2025-07-09 | 21.06 | 21.84 | 0.78 | 3.70% | 20.80 | 22.13 | 145202 | 31277.61 | 3.46% |
| 2025-07-08 | 21.37 | 21.06 | -0.39 | -1.82% | 20.78 | 21.45 | 85936 | 18042.81 | 2.05% |
| 2025-07-07 | 22.09 | 21.45 | -0.23 | -1.06% | 21.25 | 22.43 | 69275 | 15020.03 | 1.65% |
| 2025-07-04 | 22.71 | 21.68 | -1.02 | -4.49% | 21.42 | 22.86 | 122673 | 26764.40 | 2.92% |
| 2025-07-03 | 23.00 | 22.70 | -0.33 | -1.43% | 22.07 | 23.68 | 191635 | 43569.33 | 4.56% |
| 2025-07-02 | 20.58 | 23.03 | 2.09 | 9.98% | 20.58 | 23.03 | 130024 | 28799.31 | 3.10% |
| 2025-07-01 | 20.63 | 20.94 | 0.31 | 1.50% | 20.30 | 21.20 | 59531 | 12415.10 | 1.42% |
| 2025-06-30 | 19.90 | 20.63 | 0.76 | 3.82% | 19.76 | 20.68 | 62363 | 12719.26 | 1.48% |
上证大盘股票行情在线 K线走势图
百龙创园(605016)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
