法狮龙(605318)股票行情
法狮龙(605318)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 |
|---|
| 2025-04-02 | 28.58 | 28.92 | 0.30 | 1.05% | 28.24 | 29.50 | 24181 | 6961.69 | 1.92% |
| 2025-04-01 | 29.00 | 28.62 | -0.38 | -1.31% | 28.49 | 29.33 | 19090 | 5510.72 | 1.52% |
| 2025-03-31 | 30.24 | 29.00 | -1.00 | -3.33% | 28.17 | 30.24 | 23413 | 6808.58 | 1.86% |
| 2025-03-28 | 29.68 | 30.00 | 0.80 | 2.74% | 28.28 | 30.10 | 25924 | 7595.21 | 2.06% |
| 2025-03-27 | 29.61 | 29.20 | -0.75 | -2.50% | 29.20 | 31.13 | 40600 | 12226.30 | 3.23% |
| 2025-03-26 | 29.66 | 29.95 | -0.63 | -2.06% | 29.08 | 30.56 | 27614 | 8221.77 | 2.20% |
| 2025-03-25 | 29.50 | 30.58 | 1.08 | 3.66% | 28.80 | 30.69 | 33247 | 9941.26 | 2.64% |
| 2025-03-24 | 28.28 | 29.50 | 0.67 | 2.32% | 28.14 | 30.15 | 39396 | 11426.58 | 3.13% |
| 2025-03-21 | 27.35 | 28.83 | 1.98 | 7.37% | 26.25 | 29.49 | 39192 | 10856.88 | 3.12% |
| 2025-03-20 | 27.01 | 26.85 | 0.03 | 0.11% | 26.77 | 27.50 | 16801 | 4561.36 | 1.34% |
| 2025-03-19 | 26.88 | 26.82 | -0.26 | -0.96% | 26.38 | 27.38 | 15961 | 4267.24 | 1.27% |
| 2025-03-18 | 26.99 | 27.08 | -0.02 | -0.07% | 26.38 | 27.80 | 24595 | 6639.40 | 1.96% |
| 2025-03-17 | 25.89 | 27.10 | 1.21 | 4.67% | 25.50 | 27.40 | 37880 | 10148.32 | 3.01% |
| 2025-03-14 | 26.06 | 25.89 | -0.47 | -1.78% | 25.43 | 27.00 | 30563 | 7933.72 | 2.43% |
| 2025-03-13 | 25.25 | 26.36 | 0.43 | 1.66% | 25.25 | 27.50 | 53141 | 14088.44 | 4.23% |
| 2025-03-12 | 23.91 | 25.93 | 2.05 | 8.58% | 23.66 | 26.27 | 52802 | 13229.63 | 4.20% |
| 2025-03-11 | 24.50 | 23.88 | -0.95 | -3.83% | 22.79 | 24.57 | 46651 | 11067.36 | 3.71% |
| 2025-03-10 | 22.91 | 24.83 | 2.26 | 10.01% | 22.36 | 24.83 | 53401 | 12595.66 | 4.25% |
| 2025-03-07 | 20.96 | 22.57 | 1.81 | 8.72% | 20.75 | 22.57 | 60923 | 13306.85 | 4.85% |
| 2025-03-06 | 20.56 | 20.76 | 0.23 | 1.12% | 20.55 | 21.30 | 22624 | 4734.52 | 1.80% |
| 2025-03-05 | 20.68 | 20.53 | -0.36 | -1.72% | 20.38 | 20.99 | 13092 | 2694.01 | 1.04% |
| 2025-03-04 | 20.48 | 20.89 | 0.27 | 1.31% | 20.48 | 21.17 | 15325 | 3199.36 | 1.22% |
| 2025-03-03 | 21.00 | 20.62 | -0.60 | -2.83% | 20.56 | 21.82 | 27263 | 5798.78 | 2.17% |
| 2025-02-28 | 21.39 | 21.22 | -0.17 | -0.79% | 20.94 | 22.14 | 49536 | 10654.14 | 3.94% |
| 2025-02-27 | 20.57 | 21.39 | 0.82 | 3.99% | 20.44 | 21.48 | 27611 | 5777.72 | 2.20% |
| 2025-02-26 | 20.68 | 20.57 | -0.14 | -0.68% | 20.53 | 20.94 | 15572 | 3221.48 | 1.24% |
| 2025-02-25 | 20.80 | 20.71 | -0.08 | -0.38% | 20.62 | 20.92 | 14429 | 2993.60 | 1.15% |
| 2025-02-24 | 20.80 | 20.79 | -0.11 | -0.53% | 20.75 | 21.15 | 14206 | 2968.65 | 1.13% |
| 2025-02-21 | 20.99 | 20.90 | 0.01 | 0.05% | 20.65 | 21.20 | 14279 | 2979.80 | 1.14% |
| 2025-02-20 | 21.10 | 20.89 | -0.01 | -0.05% | 20.60 | 21.10 | 12221 | 2542.29 | 0.97% |
| 2025-02-19 | 20.63 | 20.90 | 0.01 | 0.05% | 20.63 | 21.35 | 18935 | 3986.46 | 1.51% |
| 2025-02-18 | 20.79 | 20.89 | 0.30 | 1.46% | 20.40 | 21.19 | 18365 | 3815.95 | 1.46% |
| 2025-02-17 | 20.72 | 20.59 | -0.03 | -0.15% | 20.48 | 21.00 | 11792 | 2442.68 | 0.94% |
| 2025-02-14 | 20.96 | 20.62 | -0.23 | -1.10% | 20.55 | 21.07 | 9868 | 2044.57 | 0.78% |
| 2025-02-13 | 21.27 | 20.85 | -0.42 | -1.97% | 20.81 | 21.27 | 9229 | 1942.02 | 0.73% |
| 2025-02-12 | 21.57 | 21.27 | -0.31 | -1.44% | 21.11 | 21.65 | 13024 | 2777.47 | 1.04% |
| 2025-02-11 | 21.98 | 21.58 | 0.06 | 0.28% | 20.58 | 22.28 | 32855 | 7003.63 | 2.61% |
| 2025-02-10 | 20.43 | 21.52 | 1.13 | 5.54% | 20.31 | 21.98 | 29615 | 6280.67 | 2.36% |
| 2025-02-07 | 20.38 | 20.39 | -0.04 | -0.20% | 20.16 | 20.60 | 8529 | 1734.90 | 0.68% |
| 2025-02-06 | 20.24 | 20.43 | 0.18 | 0.89% | 19.95 | 20.53 | 5556 | 1124.23 | 0.44% |
| 2025-02-05 | 20.30 | 20.25 | 0.15 | 0.75% | 20.03 | 20.31 | 4364 | 880.97 | 0.35% |
| 2025-01-27 | 20.21 | 20.10 | -0.06 | -0.30% | 20.08 | 20.76 | 7237 | 1476.62 | 0.58% |
| 2025-01-24 | 20.01 | 20.16 | -0.03 | -0.15% | 19.80 | 20.49 | 8142 | 1637.55 | 0.65% |
| 2025-01-23 | 20.37 | 20.19 | -0.08 | -0.39% | 20.00 | 20.65 | 8042 | 1632.88 | 0.64% |
| 2025-01-22 | 20.90 | 20.27 | -0.24 | -1.17% | 19.83 | 20.90 | 10091 | 2056.47 | 0.80% |
| 2025-01-21 | 21.47 | 20.51 | -0.79 | -3.71% | 20.31 | 21.47 | 14772 | 3047.33 | 1.17% |
| 2025-01-20 | 21.40 | 21.30 | 0.05 | 0.24% | 20.84 | 21.75 | 13020 | 2794.99 | 1.04% |
| 2025-01-17 | 21.01 | 21.25 | 0.24 | 1.14% | 20.58 | 21.38 | 8769 | 1852.32 | 0.70% |
| 2025-01-16 | 21.27 | 21.01 | -0.27 | -1.27% | 20.74 | 21.60 | 10227 | 2156.38 | 0.81% |
| 2025-01-15 | 21.76 | 21.28 | -0.48 | -2.21% | 21.10 | 21.76 | 13529 | 2889.51 | 1.08% |
| 2025-01-14 | 20.87 | 21.76 | 0.92 | 4.41% | 20.70 | 21.98 | 24585 | 5300.03 | 1.96% |
| 2025-01-13 | 21.08 | 20.84 | -0.28 | -1.33% | 20.66 | 21.35 | 7907 | 1651.87 | 0.63% |
| 2025-01-10 | 21.44 | 21.12 | -0.21 | -0.98% | 21.02 | 21.64 | 12508 | 2661.55 | 0.99% |
| 2025-01-09 | 21.20 | 21.33 | 0.38 | 1.81% | 20.50 | 21.60 | 18489 | 3940.69 | 1.47% |
| 2025-01-08 | 20.59 | 20.95 | 0.36 | 1.75% | 20.28 | 21.30 | 15435 | 3218.07 | 1.23% |
| 2025-01-07 | 20.68 | 20.59 | 0.06 | 0.29% | 20.39 | 21.10 | 15961 | 3308.75 | 1.27% |
| 2025-01-06 | 19.26 | 20.53 | 1.28 | 6.65% | 18.31 | 20.80 | 24360 | 4892.48 | 1.93% |
| 2025-01-03 | 20.37 | 19.25 | -0.93 | -4.61% | 18.78 | 20.58 | 10113 | 1979.58 | 0.80% |
| 2025-01-02 | 20.60 | 20.18 | -0.42 | -2.04% | 20.06 | 20.90 | 8346 | 1706.68 | 0.66% |
| 2024-12-31 | 21.22 | 20.60 | -0.49 | -2.32% | 20.40 | 21.33 | 13597 | 2833.48 | 1.08% |
| 2024-12-30 | 20.98 | 21.09 | 0.19 | 0.91% | 20.15 | 21.25 | 10855 | 2264.31 | 0.86% |
| 2024-12-27 | 20.39 | 20.90 | 0.50 | 2.45% | 20.12 | 21.23 | 18386 | 3832.42 | 1.46% |
| 2024-12-26 | 20.19 | 20.40 | 0.42 | 2.10% | 19.81 | 20.70 | 10402 | 2111.90 | 0.83% |
| 2024-12-25 | 20.83 | 19.98 | -1.05 | -4.99% | 19.56 | 21.31 | 15810 | 3175.77 | 1.26% |
| 2024-12-24 | 21.00 | 21.03 | 0.14 | 0.67% | 20.51 | 21.38 | 12540 | 2632.45 | 1.00% |
| 2024-12-23 | 22.36 | 20.89 | -1.47 | -6.57% | 20.87 | 22.77 | 21585 | 4645.91 | 1.71% |
| 2024-12-20 | 21.69 | 22.36 | 0.67 | 3.09% | 21.51 | 22.36 | 26537 | 5880.57 | 2.11% |
| 2024-12-19 | 22.31 | 21.69 | -0.50 | -2.25% | 21.30 | 22.31 | 16296 | 3544.01 | 1.29% |
| 2024-12-18 | 21.58 | 22.19 | 0.59 | 2.73% | 21.27 | 22.34 | 25359 | 5581.80 | 2.01% |
| 2024-12-17 | 22.25 | 21.60 | -0.83 | -3.70% | 21.55 | 22.60 | 25953 | 5684.03 | 2.06% |
| 2024-12-16 | 22.29 | 22.43 | 0.31 | 1.40% | 22.07 | 22.90 | 29945 | 6754.75 | 2.38% |
| 2024-12-13 | 21.89 | 22.12 | -0.06 | -0.27% | 21.80 | 22.60 | 26485 | 5878.99 | 2.10% |
| 2024-12-12 | 21.10 | 22.18 | 0.88 | 4.13% | 21.02 | 22.37 | 51878 | 11276.08 | 4.12% |
| 2024-12-11 | 21.47 | 21.30 | -0.18 | -0.84% | 20.54 | 21.68 | 49147 | 10333.73 | 3.90% |
| 2024-12-10 | 21.42 | 21.48 | 0.46 | 2.19% | 21.00 | 21.99 | 105852 | 22749.78 | 8.41% |
| 2024-12-09 | 19.45 | 21.02 | 1.91 | 9.99% | 19.15 | 21.02 | 98364 | 20485.86 | 7.81% |
| 2024-12-06 | 19.65 | 19.11 | -0.58 | -2.95% | 19.09 | 19.73 | 47884 | 9270.91 | 3.80% |
| 2024-12-05 | 19.70 | 19.69 | 0.31 | 1.60% | 19.00 | 19.77 | 19585 | 3811.61 | 1.56% |
| 2024-12-04 | 19.38 | 19.38 | 0.04 | 0.21% | 18.94 | 19.62 | 18618 | 3589.23 | 1.48% |
| 2024-12-03 | 19.88 | 19.34 | -0.54 | -2.72% | 19.17 | 19.89 | 19919 | 3857.76 | 1.58% |
上证大盘股票行情在线 K线走势图
