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(%) |
| 2020-03-30 | 9.30 | 9.30 | 9.02 | 9.07 | -0.26 | -2.79 | 64,214 | 5,847 | 3.00 | 0.60 |
| 2020-03-27 | 9.42 | 9.45 | 9.30 | 9.33 | -0.01 | -0.11 | 61,246 | 5,739 | 1.61 | 0.57 |
| 2020-03-26 | 9.39 | 9.46 | 9.27 | 9.34 | -0.07 | -0.74 | 78,850 | 7,385 | 2.02 | 0.74 |
| 2020-03-25 | 9.40 | 9.51 | 9.32 | 9.41 | 0.13 | 1.40 | 113,514 | 10,675 | 2.05 | 1.06 |
| 2020-03-24 | 9.55 | 9.61 | 9.03 | 9.28 | -0.40 | -4.13 | 262,574 | 24,361 | 5.99 | 2.46 |
| 2020-03-23 | 9.80 | 9.89 | 9.62 | 9.68 | -0.35 | -3.49 | 163,250 | 15,912 | 2.69 | 1.53 |
| 2020-03-20 | 10.01 | 10.09 | 9.86 | 10.03 | 0.43 | 4.48 | 204,300 | 20,369 | 2.40 | 1.91 |
| 2020-03-19 | 10.01 | 10.11 | 9.53 | 9.60 | -0.38 | -3.81 | 178,960 | 17,322 | 5.81 | 1.67 |
| 2020-03-18 | 10.35 | 10.44 | 9.96 | 9.98 | -0.31 | -3.01 | 84,180 | 8,628 | 4.66 | 0.79 |
| 2020-03-17 | 10.38 | 10.45 | 10.15 | 10.29 | -0.01 | -0.10 | 92,085 | 9,474 | 2.91 | 0.86 |
| 2020-03-16 | 10.69 | 10.69 | 10.30 | 10.30 | -0.60 | -5.50 | 100,039 | 10,503 | 3.58 | 0.94 |
| 2020-03-13 | 10.30 | 10.90 | 10.20 | 10.90 | 0.09 | 0.83 | 177,439 | 18,564 | 6.48 | 1.66 |
| 2020-03-12 | 10.88 | 10.97 | 10.70 | 10.81 | -0.22 | -1.99 | 91,769 | 9,913 | 2.45 | 0.86 |
| 2020-03-11 | 11.27 | 11.39 | 11.02 | 11.03 | -0.21 | -1.87 | 111,614 | 12,503 | 3.29 | 1.04 |
| 2020-03-10 | 11.10 | 11.37 | 10.82 | 11.24 | 0.11 | 0.99 | 229,970 | 25,618 | 4.94 | 2.15 |
| 2020-03-09 | 11.16 | 11.46 | 11.08 | 11.13 | -0.23 | -2.02 | 112,664 | 12,677 | 3.35 | 1.05 |
| 2020-03-06 | 11.40 | 11.54 | 11.21 | 11.36 | -0.24 | -2.07 | 122,025 | 13,866 | 2.84 | 1.14 |
| 2020-03-05 | 11.44 | 11.75 | 11.33 | 11.60 | 0.19 | 1.67 | 219,114 | 25,340 | 3.68 | 2.05 |
| 2020-03-04 | 11.39 | 11.79 | 11.28 | 11.41 | 0.41 | 3.73 | 291,841 | 33,483 | 4.64 | 2.73 |
| 2020-03-03 | 10.97 | 11.05 | 10.77 | 11.00 | 0.22 | 2.04 | 137,234 | 14,974 | 2.60 | 1.28 |
| 2020-03-02 | 10.36 | 10.88 | 10.33 | 10.78 | 0.49 | 4.76 | 125,374 | 13,410 | 5.35 | 1.17 |
| 2020-02-28 | 10.69 | 10.81 | 10.27 | 10.29 | -0.64 | -5.86 | 115,040 | 12,145 | 4.94 | 1.08 |
| 2020-02-27 | 10.90 | 11.09 | 10.89 | 10.93 | 0.11 | 1.02 | 103,378 | 11,338 | 1.85 | 0.97 |
| 2020-02-26 | 10.90 | 11.09 | 10.78 | 10.82 | -0.14 | -1.28 | 122,355 | 13,390 | 2.83 | 1.14 |
| 2020-02-25 | 11.01 | 11.14 | 10.75 | 10.96 | -0.32 | -2.84 | 138,516 | 15,193 | 3.46 | 1.30 |
| 2020-02-24 | 11.16 | 11.31 | 10.91 | 11.28 | 0.10 | 0.89 | 188,450 | 20,826 | 3.58 | 1.76 |
| 2020-02-21 | 11.33 | 11.48 | 11.16 | 11.18 | -0.27 | -2.36 | 141,031 | 15,924 | 2.79 | 1.32 |
| 2020-02-20 | 11.32 | 11.55 | 11.06 | 11.45 | 0.09 | 0.79 | 254,734 | 28,768 | 4.31 | 2.38 |
| 2020-02-19 | 11.00 | 11.36 | 10.70 | 11.36 | 0.45 | 4.12 | 281,055 | 30,903 | 6.05 | 2.63 |
| 2020-02-18 | 10.62 | 11.01 | 10.62 | 10.91 | 0.35 | 3.31 | 250,115 | 27,104 | 3.69 | 2.34 |
| 2020-02-17 | 10.14 | 10.61 | 10.14 | 10.56 | 0.43 | 4.24 | 212,163 | 22,193 | 4.64 | 1.98 |
| 2020-02-14 | 10.22 | 10.29 | 10.11 | 10.13 | -0.15 | -1.46 | 63,168 | 6,431 | 1.75 | 0.59 |
| 2020-02-13 | 10.25 | 10.39 | 10.10 | 10.28 | 0.01 | 0.10 | 94,619 | 9,669 | 2.82 | 0.89 |
| 2020-02-12 | 10.23 | 10.31 | 10.15 | 10.27 | 0.00 | 0.00 | 92,365 | 9,460 | 1.56 | 0.86 |
| 2020-02-11 | 10.45 | 10.45 | 10.13 | 10.27 | -0.15 | -1.44 | 110,652 | 11,326 | 3.07 | 1.04 |
| 2020-02-10 | 10.75 | 10.81 | 10.30 | 10.42 | -0.28 | -2.62 | 219,568 | 23,121 | 4.77 | 2.05 |
| 2020-02-07 | 9.90 | 10.89 | 9.67 | 10.70 | 0.80 | 8.08 | 267,292 | 27,430 | 12.32 | 2.50 |
| 2020-02-06 | 9.40 | 9.92 | 9.24 | 9.90 | 0.53 | 5.66 | 166,488 | 15,897 | 7.26 | 1.56 |
| 2020-02-05 | 9.35 | 9.63 | 9.20 | 9.37 | -0.02 | -0.21 | 89,840 | 8,456 | 4.58 | 0.84 |
| 2020-02-04 | 9.25 | 9.46 | 9.18 | 9.39 | 0.04 | 0.43 | 92,493 | 8,622 | 2.99 | 0.87 |
| 2020-02-03 | 8.71 | 9.69 | 8.71 | 9.35 | -0.33 | -3.41 | 147,391 | 13,145 | 10.12 | 1.38 |
| 2020-01-23 | 10.07 | 10.07 | 9.60 | 9.68 | -0.39 | -3.87 | 75,876 | 7,454 | 4.67 | 0.71 |
| 2020-01-22 | 10.01 | 10.14 | 9.87 | 10.07 | 0.02 | 0.20 | 56,704 | 5,681 | 2.69 | 0.53 |
| 2020-01-21 | 10.29 | 10.30 | 10.05 | 10.05 | -0.25 | -2.43 | 58,519 | 5,928 | 2.43 | 0.55 |
| 2020-01-20 | 10.27 | 10.35 | 10.17 | 10.30 | 0.03 | 0.29 | 50,134 | 5,145 | 1.75 | 0.47 |
| 2020-01-17 | 10.41 | 10.46 | 10.24 | 10.27 | -0.24 | -2.28 | 77,416 | 7,984 | 2.09 | 0.72 |
| 2020-01-16 | 10.36 | 10.52 | 10.19 | 10.51 | 0.15 | 1.45 | 100,805 | 10,392 | 3.19 | 0.94 |
| 2020-01-15 | 10.50 | 10.55 | 10.32 | 10.36 | -0.19 | -1.80 | 89,418 | 9,287 | 2.18 | 0.84 |
| 2020-01-14 | 10.18 | 10.72 | 10.18 | 10.55 | 0.43 | 4.25 | 175,099 | 18,392 | 5.34 | 1.64 |
| 2020-01-13 | 10.07 | 10.14 | 9.96 | 10.12 | 0.07 | 0.70 | 47,918 | 4,820 | 1.79 | 0.45 |
| 2020-01-10 | 10.12 | 10.17 | 10.02 | 10.05 | -0.08 | -0.79 | 43,179 | 4,345 | 1.48 | 0.40 |
| 2020-01-09 | 10.10 | 10.18 | 10.06 | 10.13 | 0.08 | 0.80 | 44,509 | 4,502 | 1.19 | 0.42 |
| 2020-01-08 | 10.17 | 10.17 | 9.99 | 10.05 | -0.10 | -0.99 | 70,059 | 7,053 | 1.77 | 0.66 |
| 2020-01-07 | 10.02 | 10.17 | 10.02 | 10.15 | 0.15 | 1.50 | 64,597 | 6,530 | 1.50 | 0.60 |
| 2020-01-06 | 9.98 | 10.14 | 9.92 | 10.00 | -0.04 | -0.40 | 78,205 | 7,846 | 2.19 | 0.73 |
| 2020-01-03 | 9.91 | 10.11 | 9.90 | 10.04 | 0.13 | 1.31 | 86,246 | 8,650 | 2.12 | 0.81 |
| 2020-01-02 | 9.79 | 9.94 | 9.76 | 9.91 | 0.16 | 1.64 | 70,443 | 6,964 | 1.85 | 0.66 |
