龙蟠科技(603906) 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(%) |
| 2019-09-23 | 10.82 | 10.82 | 10.54 | 10.68 | -0.13 | -1.20 | 37,018 | 3,922 | 2.59 | 3.31 |
| 2019-09-20 | 10.91 | 10.94 | 10.80 | 10.81 | -0.09 | -0.83 | 33,794 | 3,665 | 1.28 | 3.02 |
| 2019-09-19 | 10.86 | 10.95 | 10.77 | 10.90 | 0.05 | 0.46 | 36,195 | 3,933 | 1.66 | 3.23 |
| 2019-09-18 | 10.92 | 10.97 | 10.75 | 10.85 | -0.05 | -0.46 | 38,404 | 4,165 | 2.02 | 3.43 |
| 2019-09-17 | 11.30 | 11.30 | 10.85 | 10.90 | -0.39 | -3.45 | 73,002 | 8,019 | 3.99 | 6.52 |
| 2019-09-16 | 11.40 | 11.65 | 11.19 | 11.29 | 0.07 | 0.62 | 84,967 | 9,664 | 4.10 | 7.59 |
| 2019-09-12 | 11.28 | 11.34 | 11.05 | 11.22 | -0.03 | -0.27 | 74,694 | 8,346 | 2.58 | 6.67 |
| 2019-09-11 | 11.20 | 11.64 | 11.20 | 11.25 | -0.08 | -0.71 | 132,675 | 15,179 | 3.88 | 11.85 |
| 2019-09-10 | 10.78 | 11.39 | 10.67 | 11.33 | 0.51 | 4.71 | 125,791 | 13,946 | 6.65 | 11.23 |
| 2019-09-09 | 10.67 | 10.86 | 10.53 | 10.82 | 0.27 | 2.56 | 73,207 | 7,836 | 3.13 | 6.54 |
| 2019-09-06 | 10.50 | 10.61 | 10.44 | 10.55 | 0.09 | 0.86 | 52,443 | 5,525 | 1.63 | 4.68 |
| 2019-09-05 | 10.42 | 10.66 | 10.42 | 10.46 | 0.05 | 0.48 | 79,751 | 8,419 | 2.31 | 7.12 |
| 2019-09-04 | 10.30 | 10.42 | 10.21 | 10.41 | 0.10 | 0.97 | 48,706 | 5,033 | 2.04 | 4.35 |
| 2019-09-03 | 10.17 | 10.42 | 10.15 | 10.31 | 0.14 | 1.38 | 44,971 | 4,626 | 2.65 | 4.02 |
| 2019-09-02 | 10.06 | 10.20 | 9.88 | 10.17 | 0.17 | 1.70 | 39,400 | 3,968 | 3.20 | 3.52 |
| 2019-08-30 | 10.37 | 10.42 | 9.90 | 10.00 | -0.31 | -3.01 | 56,570 | 5,733 | 5.04 | 5.05 |
| 2019-08-29 | 10.42 | 10.54 | 10.29 | 10.31 | -0.11 | -1.06 | 45,102 | 4,697 | 2.40 | 4.03 |
| 2019-08-28 | 10.47 | 10.47 | 10.25 | 10.42 | 0.02 | 0.19 | 55,985 | 5,807 | 2.12 | 5.00 |
| 2019-08-27 | 10.11 | 10.56 | 10.11 | 10.40 | 0.36 | 3.59 | 76,349 | 7,912 | 4.48 | 6.82 |
| 2019-08-26 | 9.71 | 10.13 | 9.63 | 10.04 | 0.00 | 0.00 | 43,786 | 4,358 | 4.98 | 3.91 |
| 2019-08-23 | 10.33 | 10.33 | 10.02 | 10.04 | -0.21 | -2.05 | 54,790 | 5,554 | 3.02 | 4.89 |
| 2019-08-22 | 10.32 | 10.33 | 10.16 | 10.25 | 0.00 | 0.00 | 33,022 | 3,376 | 1.66 | 2.95 |
| 2019-08-21 | 10.12 | 10.32 | 10.10 | 10.25 | 0.11 | 1.08 | 38,903 | 3,975 | 2.17 | 3.47 |
| 2019-08-20 | 10.37 | 10.39 | 10.12 | 10.14 | -0.11 | -1.07 | 54,645 | 5,601 | 2.63 | 4.88 |
| 2019-08-19 | 10.01 | 10.26 | 10.01 | 10.25 | 0.31 | 3.12 | 53,623 | 5,454 | 2.52 | 4.79 |
| 2019-08-16 | 9.90 | 10.06 | 9.88 | 9.94 | -0.02 | -0.20 | 41,373 | 4,135 | 1.81 | 3.69 |
| 2019-08-15 | 9.77 | 10.00 | 9.57 | 9.96 | -0.07 | -0.70 | 41,786 | 4,095 | 4.29 | 3.73 |
| 2019-08-14 | 9.96 | 10.16 | 9.91 | 10.03 | 0.23 | 2.35 | 52,338 | 5,256 | 2.55 | 4.67 |
| 2019-08-13 | 9.91 | 9.91 | 9.75 | 9.80 | -0.18 | -1.80 | 28,929 | 2,840 | 1.60 | 2.58 |
| 2019-08-12 | 9.77 | 9.98 | 9.76 | 9.98 | 0.15 | 1.53 | 31,779 | 3,134 | 2.24 | 2.84 |
| 2019-08-09 | 10.11 | 10.24 | 9.78 | 9.83 | -0.20 | -1.99 | 51,131 | 5,115 | 4.59 | 4.57 |
| 2019-08-08 | 10.25 | 10.33 | 10.00 | 10.03 | -0.09 | -0.89 | 40,749 | 4,120 | 3.26 | 3.64 |
| 2019-08-07 | 10.40 | 10.56 | 10.10 | 10.12 | -0.19 | -1.84 | 46,148 | 4,760 | 4.46 | 4.12 |
| 2019-08-06 | 10.42 | 10.45 | 9.87 | 10.31 | -0.26 | -2.46 | 72,139 | 7,351 | 5.49 | 6.44 |
| 2019-08-05 | 10.61 | 10.85 | 10.54 | 10.57 | 0.06 | 0.57 | 60,469 | 6,469 | 2.95 | 5.40 |
| 2019-08-02 | 10.50 | 10.64 | 10.36 | 10.51 | -0.41 | -3.75 | 56,804 | 5,966 | 2.56 | 5.07 |
| 2019-08-01 | 10.72 | 11.05 | 10.70 | 10.92 | 0.10 | 0.92 | 50,086 | 5,457 | 3.23 | 4.47 |
| 2019-07-31 | 11.01 | 11.10 | 10.80 | 10.82 | -0.25 | -2.26 | 57,374 | 6,270 | 2.71 | 5.12 |
| 2019-07-30 | 11.03 | 11.17 | 10.87 | 11.07 | -0.04 | -0.36 | 83,697 | 9,215 | 2.70 | 7.47 |
| 2019-07-29 | 10.71 | 11.19 | 10.63 | 11.11 | 0.48 | 4.52 | 103,702 | 11,376 | 5.27 | 9.26 |
| 2019-07-26 | 10.68 | 10.69 | 10.50 | 10.63 | -0.10 | -0.93 | 42,191 | 4,468 | 1.77 | 3.77 |
| 2019-07-25 | 10.65 | 10.85 | 10.64 | 10.73 | -0.10 | -0.92 | 73,196 | 7,844 | 1.94 | 6.54 |
| 2019-07-24 | 10.52 | 10.98 | 10.35 | 10.83 | 0.63 | 6.18 | 118,229 | 12,724 | 6.18 | 10.56 |
| 2019-07-23 | 10.15 | 10.28 | 10.02 | 10.20 | 0.17 | 1.69 | 45,126 | 4,582 | 2.59 | 4.03 |
| 2019-07-22 | 10.73 | 10.75 | 9.86 | 10.03 | -0.55 | -5.20 | 70,510 | 7,164 | 8.41 | 6.30 |
| 2019-07-19 | 10.44 | 10.74 | 10.44 | 10.58 | 0.21 | 2.03 | 73,798 | 7,844 | 2.89 | 6.59 |
| 2019-07-18 | 10.87 | 10.87 | 10.35 | 10.37 | -0.60 | -5.47 | 80,546 | 8,462 | 4.74 | 7.19 |
| 2019-07-17 | 10.81 | 10.97 | 10.75 | 10.97 | 0.19 | 1.76 | 49,846 | 5,404 | 2.04 | 4.45 |
| 2019-07-16 | 10.91 | 10.95 | 10.76 | 10.78 | -0.13 | -1.19 | 50,849 | 5,505 | 1.74 | 4.54 |
| 2019-07-15 | 10.69 | 11.00 | 10.66 | 10.91 | 0.21 | 1.96 | 59,075 | 6,410 | 3.18 | 5.28 |
| 2019-07-12 | 10.92 | 11.00 | 10.63 | 10.70 | -0.20 | -1.83 | 60,812 | 6,547 | 3.39 | 5.43 |
| 2019-07-11 | 11.12 | 11.25 | 10.84 | 10.90 | -0.20 | -1.80 | 63,667 | 7,033 | 3.69 | 5.69 |
| 2019-07-10 | 11.42 | 11.50 | 10.90 | 11.10 | -0.32 | -2.80 | 69,005 | 7,726 | 5.25 | 6.16 |
| 2019-07-09 | 11.37 | 11.45 | 11.01 | 11.42 | 0.02 | 0.18 | 74,438 | 8,385 | 3.86 | 6.65 |
| 2019-07-08 | 12.39 | 12.47 | 11.28 | 11.40 | -1.06 | -8.51 | 124,927 | 14,515 | 9.55 | 11.16 |
| 2019-07-05 | 12.50 | 12.55 | 12.31 | 12.46 | -0.01 | -0.08 | 60,614 | 7,539 | 1.92 | 5.41 |
| 2019-07-04 | 12.80 | 12.88 | 12.28 | 12.47 | -0.40 | -3.11 | 113,562 | 14,197 | 4.66 | 10.14 |
| 2019-07-03 | 13.21 | 13.21 | 12.68 | 12.87 | -0.19 | -1.45 | 106,665 | 13,694 | 4.06 | 9.52 |
| 2019-07-02 | 12.94 | 13.69 | 12.84 | 13.06 | 0.02 | 0.15 | 202,944 | 26,874 | 6.52 | 18.12 |
| 2019-07-01 | 12.76 | 13.19 | 12.55 | 13.04 | 0.52 | 4.15 | 169,256 | 21,848 | 5.11 | 15.11 |
