锦龙股份(000712)股票行情
锦龙股份(000712)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 |
|---|
| 2025-08-01 | 14.44 | 14.32 | -0.05 | -0.35% | 14.29 | 14.65 | 355866 | 51352.27 | 3.97% |
| 2025-07-31 | 14.38 | 14.37 | -0.17 | -1.17% | 14.23 | 14.58 | 390471 | 56268.85 | 4.36% |
| 2025-07-30 | 14.78 | 14.54 | -0.37 | -2.48% | 14.37 | 14.90 | 578282 | 84628.98 | 6.46% |
| 2025-07-29 | 14.46 | 14.91 | 0.45 | 3.11% | 14.35 | 15.10 | 896697 | 132323.42 | 10.01% |
| 2025-07-28 | 14.65 | 14.46 | -0.25 | -1.70% | 14.14 | 14.83 | 802102 | 116379.03 | 8.95% |
| 2025-07-25 | 15.21 | 14.71 | -0.14 | -0.94% | 14.67 | 16.00 | 1628570 | 249789.59 | 18.18% |
| 2025-07-24 | 14.01 | 14.85 | 1.35 | 10.00% | 13.95 | 14.85 | 1142608 | 167221.34 | 12.76% |
| 2025-07-23 | 13.68 | 13.50 | -0.14 | -1.03% | 13.47 | 13.89 | 560399 | 76590.77 | 6.26% |
| 2025-07-22 | 13.50 | 13.64 | 0.08 | 0.59% | 13.31 | 13.70 | 363401 | 49024.47 | 4.06% |
| 2025-07-21 | 13.46 | 13.56 | 0.01 | 0.07% | 13.33 | 13.70 | 310335 | 42118.54 | 3.46% |
| 2025-07-18 | 13.71 | 13.55 | -0.23 | -1.67% | 13.47 | 13.75 | 354503 | 48153.45 | 3.96% |
| 2025-07-17 | 13.71 | 13.78 | -0.10 | -0.72% | 13.56 | 13.85 | 503059 | 68801.64 | 5.62% |
| 2025-07-16 | 13.45 | 13.88 | 0.51 | 3.81% | 13.37 | 14.38 | 731427 | 101264.84 | 8.17% |
| 2025-07-15 | 13.03 | 13.37 | 0.33 | 2.53% | 13.03 | 14.00 | 692363 | 93794.41 | 7.73% |
| 2025-07-14 | 13.31 | 13.04 | -0.30 | -2.25% | 13.00 | 13.39 | 304417 | 39891.87 | 3.40% |
| 2025-07-11 | 13.07 | 13.34 | 0.31 | 2.38% | 12.93 | 13.70 | 651156 | 86913.68 | 7.27% |
| 2025-07-10 | 12.80 | 13.03 | 0.19 | 1.48% | 12.74 | 13.14 | 324728 | 42228.86 | 3.63% |
| 2025-07-09 | 12.78 | 12.84 | -0.10 | -0.77% | 12.78 | 13.00 | 217097 | 27990.73 | 2.42% |
| 2025-07-08 | 12.78 | 12.94 | 0.18 | 1.41% | 12.68 | 13.00 | 241453 | 31125.34 | 2.70% |
| 2025-07-07 | 12.66 | 12.76 | 0.01 | 0.08% | 12.65 | 12.84 | 148904 | 19005.89 | 1.66% |
| 2025-07-04 | 12.87 | 12.75 | -0.12 | -0.93% | 12.70 | 13.10 | 316580 | 40778.91 | 3.53% |
| 2025-07-03 | 12.87 | 12.87 | 0.01 | 0.08% | 12.80 | 12.95 | 200783 | 25840.67 | 2.24% |
| 2025-07-02 | 13.05 | 12.86 | -0.13 | -1.00% | 12.75 | 13.07 | 186751 | 24028.57 | 2.08% |
| 2025-07-01 | 13.22 | 12.99 | -0.14 | -1.07% | 12.89 | 13.25 | 206470 | 26824.61 | 2.31% |
| 2025-06-30 | 13.25 | 13.13 | -0.14 | -1.06% | 13.02 | 13.30 | 306913 | 40226.79 | 3.43% |
| 2025-06-27 | 13.48 | 13.27 | 0.02 | 0.15% | 13.23 | 13.74 | 531491 | 71499.90 | 5.93% |
| 2025-06-26 | 13.46 | 13.25 | -0.18 | -1.34% | 13.14 | 13.50 | 623709 | 83166.73 | 6.96% |
| 2025-06-25 | 12.73 | 13.43 | 0.70 | 5.50% | 12.68 | 13.60 | 824608 | 108621.40 | 9.21% |
| 2025-06-24 | 11.94 | 12.73 | 0.80 | 6.71% | 11.94 | 12.98 | 545262 | 68761.61 | 6.09% |
| 2025-06-23 | 11.60 | 11.93 | 0.16 | 1.36% | 11.60 | 11.98 | 126727 | 15006.33 | 1.41% |
| 2025-06-20 | 12.02 | 11.77 | -0.25 | -2.08% | 11.76 | 12.12 | 162454 | 19322.66 | 1.81% |
| 2025-06-19 | 12.53 | 12.02 | -0.51 | -4.07% | 12.00 | 12.53 | 242545 | 29566.55 | 2.71% |
| 2025-06-18 | 12.68 | 12.53 | -0.20 | -1.57% | 12.43 | 12.69 | 168057 | 21053.28 | 1.88% |
| 2025-06-17 | 12.65 | 12.73 | 0.18 | 1.43% | 12.53 | 12.74 | 224253 | 28380.19 | 2.50% |
| 2025-06-16 | 12.28 | 12.55 | 0.17 | 1.37% | 12.27 | 12.58 | 178080 | 22267.79 | 1.99% |
| 2025-06-13 | 12.62 | 12.38 | -0.33 | -2.60% | 12.34 | 12.69 | 259589 | 32341.29 | 2.90% |
| 2025-06-12 | 12.66 | 12.71 | -0.11 | -0.86% | 12.62 | 12.95 | 297178 | 37961.99 | 3.32% |
| 2025-06-11 | 12.52 | 12.82 | 0.40 | 3.22% | 12.47 | 13.10 | 558444 | 71574.81 | 6.23% |
| 2025-06-10 | 12.68 | 12.42 | -0.25 | -1.97% | 12.21 | 12.68 | 266721 | 33223.21 | 2.98% |
| 2025-06-09 | 12.60 | 12.67 | 0.20 | 1.60% | 12.52 | 12.84 | 334868 | 42441.34 | 3.74% |
| 2025-06-06 | 12.60 | 12.47 | -0.19 | -1.50% | 12.40 | 12.80 | 248915 | 31212.71 | 2.78% |
| 2025-06-05 | 12.36 | 12.66 | 0.24 | 1.93% | 12.36 | 12.92 | 462819 | 58308.03 | 5.17% |
| 2025-06-04 | 12.00 | 12.42 | 0.35 | 2.90% | 12.00 | 12.64 | 484192 | 60140.99 | 5.41% |
| 2025-06-03 | 11.98 | 12.07 | -0.04 | -0.33% | 11.90 | 12.21 | 181858 | 21951.00 | 2.03% |
| 2025-05-30 | 12.10 | 12.11 | -0.10 | -0.82% | 12.03 | 12.24 | 162755 | 19697.45 | 1.82% |
| 2025-05-29 | 11.99 | 12.21 | 0.21 | 1.75% | 11.96 | 12.26 | 239016 | 29044.99 | 2.67% |
| 2025-05-28 | 12.28 | 12.00 | -0.23 | -1.88% | 11.95 | 12.32 | 181556 | 21955.57 | 2.03% |
| 2025-05-27 | 12.25 | 12.23 | -0.04 | -0.33% | 12.13 | 12.27 | 136250 | 16630.43 | 1.52% |
| 2025-05-26 | 12.08 | 12.27 | 0.12 | 0.99% | 12.02 | 12.27 | 167240 | 20358.87 | 1.87% |
| 2025-05-23 | 12.50 | 12.15 | -0.35 | -2.80% | 12.09 | 12.53 | 272351 | 33522.58 | 3.04% |
| 2025-05-22 | 12.64 | 12.50 | -0.14 | -1.11% | 12.43 | 12.64 | 207288 | 25931.61 | 2.31% |
| 2025-05-21 | 12.64 | 12.64 | -0.11 | -0.86% | 12.52 | 12.69 | 268946 | 33879.70 | 3.00% |
| 2025-05-20 | 12.91 | 12.75 | -0.35 | -2.67% | 12.43 | 13.05 | 517644 | 65837.68 | 5.78% |
| 2025-05-19 | 13.14 | 13.10 | -0.04 | -0.30% | 12.90 | 13.14 | 318102 | 41475.14 | 3.55% |
| 2025-05-16 | 13.38 | 13.14 | -0.22 | -1.65% | 13.01 | 13.51 | 481025 | 63181.82 | 5.37% |
| 2025-05-15 | 13.45 | 13.36 | -0.43 | -3.12% | 13.32 | 13.91 | 977302 | 132512.20 | 10.91% |
| 2025-05-14 | 12.55 | 13.79 | 1.25 | 9.97% | 12.28 | 13.79 | 1206609 | 159807.59 | 13.47% |
| 2025-05-13 | 12.65 | 12.54 | -0.06 | -0.48% | 12.50 | 13.21 | 727213 | 92516.82 | 8.12% |
| 2025-05-12 | 11.72 | 12.60 | 0.99 | 8.53% | 11.64 | 12.77 | 685177 | 84673.31 | 7.65% |
| 2025-05-09 | 11.89 | 11.61 | -0.31 | -2.60% | 11.59 | 11.97 | 238935 | 27966.34 | 2.67% |
| 2025-05-08 | 11.82 | 11.92 | -0.21 | -1.73% | 11.80 | 12.18 | 461797 | 55352.20 | 5.16% |
| 2025-05-07 | 12.66 | 12.13 | 0.55 | 4.75% | 12.07 | 12.74 | 788135 | 98562.27 | 8.80% |
| 2025-05-06 | 11.05 | 11.58 | 0.62 | 5.66% | 11.04 | 11.86 | 348334 | 40198.54 | 3.89% |
| 2025-04-30 | 11.04 | 10.96 | -0.12 | -1.08% | 10.95 | 11.16 | 123922 | 13698.35 | 1.38% |
| 2025-04-29 | 10.96 | 11.08 | 0.12 | 1.09% | 10.93 | 11.15 | 98852 | 10925.25 | 1.10% |
| 2025-04-28 | 11.16 | 10.96 | -0.20 | -1.79% | 10.94 | 11.17 | 97404 | 10723.21 | 1.09% |
| 2025-04-25 | 11.18 | 11.16 | -0.02 | -0.18% | 11.16 | 11.33 | 114266 | 12841.81 | 1.28% |
| 2025-04-24 | 11.46 | 11.18 | -0.28 | -2.44% | 11.17 | 11.47 | 99448 | 11248.86 | 1.11% |
| 2025-04-23 | 11.51 | 11.46 | -0.03 | -0.26% | 11.40 | 11.57 | 93297 | 10692.75 | 1.04% |
| 2025-04-22 | 11.46 | 11.49 | 0.01 | 0.09% | 11.40 | 11.56 | 121567 | 13964.68 | 1.36% |
| 2025-04-21 | 11.29 | 11.48 | 0.04 | 0.35% | 11.28 | 11.63 | 137724 | 15817.06 | 1.54% |
| 2025-04-18 | 11.10 | 11.44 | 0.33 | 2.97% | 11.04 | 11.76 | 215981 | 24587.67 | 2.41% |
| 2025-04-17 | 11.02 | 11.11 | -0.02 | -0.18% | 11.01 | 11.25 | 85210 | 9520.13 | 0.95% |
| 2025-04-16 | 11.35 | 11.13 | -0.25 | -2.20% | 10.98 | 11.35 | 118208 | 13166.36 | 1.32% |
| 2025-04-15 | 11.45 | 11.38 | -0.09 | -0.78% | 11.33 | 11.49 | 81586 | 9294.25 | 0.91% |
| 2025-04-14 | 11.45 | 11.47 | 0.05 | 0.44% | 11.40 | 11.62 | 125933 | 14455.28 | 1.41% |
| 2025-04-11 | 11.20 | 11.42 | 0.15 | 1.33% | 11.17 | 11.64 | 183793 | 20981.99 | 2.05% |
| 2025-04-10 | 11.34 | 11.27 | 0.12 | 1.08% | 11.20 | 11.52 | 173717 | 19792.80 | 1.94% |
| 2025-04-09 | 10.80 | 11.15 | 0.13 | 1.18% | 10.28 | 11.25 | 235478 | 25621.28 | 2.63% |
| 2025-04-08 | 11.33 | 11.02 | -0.30 | -2.65% | 10.75 | 11.54 | 244069 | 27172.72 | 2.73% |
深证大盘股票行情在线 K线走势图
