龙净环保(600388) 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(%) |
| 2019-12-06 | 9.62 | 9.73 | 9.58 | 9.64 | 0.02 | 0.21 | 27,352 | 2,634 | 1.56 | 0.26 |
| 2019-12-05 | 9.56 | 9.65 | 9.52 | 9.62 | 0.03 | 0.31 | 26,241 | 2,521 | 1.36 | 0.25 |
| 2019-12-04 | 9.46 | 9.60 | 9.45 | 9.59 | 0.07 | 0.74 | 23,442 | 2,244 | 1.58 | 0.22 |
| 2019-12-03 | 9.50 | 9.56 | 9.45 | 9.52 | -0.05 | -0.52 | 30,108 | 2,859 | 1.15 | 0.28 |
| 2019-12-02 | 9.66 | 9.71 | 9.51 | 9.57 | -0.19 | -1.95 | 46,191 | 4,423 | 2.05 | 0.43 |
| 2019-11-29 | 9.63 | 9.89 | 9.55 | 9.76 | 0.14 | 1.46 | 63,233 | 6,148 | 3.53 | 0.59 |
| 2019-11-28 | 9.49 | 9.63 | 9.49 | 9.62 | 0.08 | 0.84 | 39,193 | 3,752 | 1.47 | 0.37 |
| 2019-11-27 | 9.47 | 9.57 | 9.43 | 9.54 | 0.08 | 0.85 | 29,259 | 2,786 | 1.48 | 0.27 |
| 2019-11-26 | 9.44 | 9.52 | 9.42 | 9.46 | 0.00 | 0.00 | 23,064 | 2,185 | 1.06 | 0.22 |
| 2019-11-25 | 9.38 | 9.49 | 9.33 | 9.46 | 0.10 | 1.07 | 33,772 | 3,188 | 1.71 | 0.32 |
| 2019-11-22 | 9.32 | 9.50 | 9.30 | 9.36 | 0.01 | 0.11 | 32,600 | 3,060 | 2.14 | 0.30 |
| 2019-11-21 | 9.29 | 9.37 | 9.25 | 9.35 | 0.04 | 0.43 | 21,919 | 2,045 | 1.29 | 0.21 |
| 2019-11-20 | 9.38 | 9.39 | 9.30 | 9.31 | -0.07 | -0.75 | 23,837 | 2,228 | 0.96 | 0.22 |
| 2019-11-19 | 9.30 | 9.39 | 9.26 | 9.38 | 0.12 | 1.30 | 30,869 | 2,887 | 1.40 | 0.29 |
| 2019-11-18 | 9.23 | 9.29 | 9.15 | 9.26 | 0.03 | 0.33 | 23,280 | 2,150 | 1.52 | 0.22 |
| 2019-11-15 | 9.25 | 9.30 | 9.21 | 9.23 | -0.02 | -0.22 | 26,097 | 2,418 | 0.97 | 0.24 |
| 2019-11-14 | 9.17 | 9.28 | 9.11 | 9.25 | 0.10 | 1.09 | 40,801 | 3,754 | 1.86 | 0.38 |
| 2019-11-13 | 9.25 | 9.25 | 9.10 | 9.15 | -0.13 | -1.40 | 53,189 | 4,866 | 1.62 | 0.50 |
| 2019-11-12 | 9.43 | 9.45 | 9.15 | 9.28 | -0.15 | -1.59 | 59,285 | 5,481 | 3.18 | 0.55 |
| 2019-11-11 | 9.68 | 9.74 | 9.41 | 9.43 | -0.32 | -3.28 | 64,905 | 6,191 | 3.38 | 0.61 |
| 2019-11-08 | 9.87 | 9.90 | 9.73 | 9.75 | -0.09 | -0.91 | 44,383 | 4,351 | 1.73 | 0.42 |
| 2019-11-07 | 9.73 | 9.86 | 9.69 | 9.84 | 0.11 | 1.13 | 36,710 | 3,598 | 1.75 | 0.34 |
| 2019-11-06 | 9.82 | 9.87 | 9.69 | 9.73 | -0.09 | -0.92 | 46,727 | 4,567 | 1.83 | 0.44 |
| 2019-11-05 | 9.83 | 9.88 | 9.78 | 9.82 | -0.02 | -0.20 | 48,250 | 4,746 | 1.02 | 0.45 |
| 2019-11-04 | 9.88 | 9.90 | 9.77 | 9.84 | 0.00 | 0.00 | 53,749 | 5,272 | 1.32 | 0.50 |
| 2019-11-01 | 9.78 | 9.92 | 9.75 | 9.84 | -0.16 | -1.60 | 66,147 | 6,505 | 1.70 | 0.62 |
| 2019-10-31 | 10.04 | 10.04 | 9.74 | 10.00 | 0.01 | 0.10 | 48,314 | 4,766 | 3.00 | 0.45 |
| 2019-10-30 | 10.09 | 10.09 | 9.95 | 9.99 | -0.01 | -0.10 | 49,128 | 4,913 | 1.40 | 0.46 |
| 2019-10-29 | 10.13 | 10.15 | 9.97 | 10.00 | -0.12 | -1.19 | 30,982 | 3,116 | 1.78 | 0.29 |
| 2019-10-28 | 10.03 | 10.17 | 10.00 | 10.12 | 0.02 | 0.20 | 55,418 | 5,595 | 1.68 | 0.52 |
| 2019-10-25 | 10.11 | 10.12 | 9.95 | 10.10 | 0.02 | 0.20 | 27,662 | 2,785 | 1.69 | 0.26 |
| 2019-10-24 | 10.05 | 10.15 | 9.99 | 10.08 | 0.03 | 0.30 | 31,180 | 3,138 | 1.59 | 0.29 |
| 2019-10-23 | 10.14 | 10.25 | 10.03 | 10.05 | -0.09 | -0.89 | 25,186 | 2,551 | 2.17 | 0.24 |
| 2019-10-22 | 9.91 | 10.15 | 9.91 | 10.14 | 0.18 | 1.81 | 42,436 | 4,276 | 2.41 | 0.40 |
| 2019-10-21 | 9.91 | 10.01 | 9.77 | 9.96 | -0.05 | -0.50 | 42,833 | 4,235 | 2.40 | 0.40 |
| 2019-10-18 | 10.10 | 10.25 | 9.97 | 10.01 | -0.11 | -1.09 | 36,507 | 3,688 | 2.77 | 0.34 |
| 2019-10-17 | 10.18 | 10.27 | 10.06 | 10.12 | -0.09 | -0.88 | 31,762 | 3,227 | 2.06 | 0.30 |
| 2019-10-16 | 10.26 | 10.38 | 10.19 | 10.21 | -0.08 | -0.78 | 36,156 | 3,714 | 1.85 | 0.34 |
| 2019-10-15 | 10.39 | 10.39 | 10.25 | 10.29 | -0.12 | -1.15 | 44,952 | 4,625 | 1.34 | 0.42 |
| 2019-10-14 | 10.35 | 10.48 | 10.32 | 10.41 | 0.09 | 0.87 | 60,405 | 6,287 | 1.55 | 0.57 |
| 2019-10-11 | 10.30 | 10.43 | 10.21 | 10.32 | 0.07 | 0.68 | 45,530 | 4,697 | 2.15 | 0.43 |
| 2019-10-10 | 10.20 | 10.30 | 10.16 | 10.25 | 0.07 | 0.69 | 35,559 | 3,640 | 1.38 | 0.33 |
| 2019-10-09 | 10.21 | 10.34 | 10.12 | 10.18 | -0.10 | -0.97 | 50,980 | 5,195 | 2.14 | 0.48 |
| 2019-10-08 | 9.96 | 10.43 | 9.94 | 10.28 | 0.35 | 3.52 | 102,132 | 10,474 | 4.93 | 0.96 |
