龙洲股份(002682) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-22 | 3.52 | 3.54 | 3.39 | 3.40 | -0.15 | -4.23 | 76,719 | 2,646 | 4.23 | 1.38 |
| 2021-01-21 | 3.52 | 3.57 | 3.46 | 3.55 | 0.03 | 0.85 | 72,133 | 2,544 | 3.13 | 1.30 |
| 2021-01-20 | 3.56 | 3.56 | 3.49 | 3.52 | -0.03 | -0.85 | 55,437 | 1,947 | 1.97 | 1.00 |
| 2021-01-19 | 3.45 | 3.58 | 3.41 | 3.55 | 0.08 | 2.31 | 99,463 | 3,488 | 4.90 | 1.79 |
| 2021-01-18 | 3.43 | 3.51 | 3.42 | 3.47 | 0.01 | 0.29 | 74,774 | 2,590 | 2.60 | 1.35 |
| 2021-01-15 | 3.38 | 3.48 | 3.35 | 3.46 | 0.08 | 2.37 | 93,309 | 3,203 | 3.85 | 1.68 |
| 2021-01-14 | 3.34 | 3.39 | 3.27 | 3.38 | 0.03 | 0.90 | 87,198 | 2,904 | 3.58 | 1.57 |
| 2021-01-13 | 3.49 | 3.49 | 3.35 | 3.35 | -0.16 | -4.56 | 108,130 | 3,667 | 3.99 | 1.95 |
| 2021-01-12 | 3.45 | 3.52 | 3.43 | 3.51 | 0.05 | 1.45 | 90,459 | 3,145 | 2.60 | 1.63 |
| 2021-01-11 | 3.62 | 3.63 | 3.41 | 3.46 | -0.14 | -3.89 | 140,428 | 4,908 | 6.11 | 2.53 |
| 2021-01-08 | 3.61 | 3.68 | 3.51 | 3.60 | -0.01 | -0.28 | 130,622 | 4,713 | 4.71 | 2.35 |
| 2021-01-07 | 3.77 | 3.79 | 3.59 | 3.61 | -0.19 | -5.00 | 175,960 | 6,467 | 5.26 | 3.17 |
| 2021-01-06 | 3.90 | 3.90 | 3.74 | 3.80 | -0.09 | -2.31 | 143,181 | 5,434 | 4.11 | 2.58 |
| 2021-01-05 | 3.97 | 3.99 | 3.88 | 3.89 | -0.11 | -2.75 | 135,902 | 5,321 | 2.75 | 2.45 |
| 2021-01-04 | 3.95 | 4.04 | 3.90 | 4.00 | 0.06 | 1.52 | 143,315 | 5,689 | 3.55 | 2.58 |
