龙力退(002604)股票行情 龙力退股票行情 002604股票行情_爱股网
龙力退(002604)股票行情
龙力退(002604)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 |
|---|
| 2020-07-14 | 0.27 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 320602 | 819.28 | 6.26% |
| 2020-07-13 | 0.28 | 0.27 | -0.01 | -3.57% | 0.26 | 0.29 | 241785 | 667.07 | 4.72% |
| 2020-07-10 | 0.28 | 0.28 | 0.00 | 0.00% | 0.27 | 0.29 | 195944 | 553.50 | 3.82% |
| 2020-07-09 | 0.27 | 0.28 | 0.01 | 3.70% | 0.26 | 0.28 | 123140 | 332.76 | 2.40% |
| 2020-07-08 | 0.28 | 0.27 | -0.01 | -3.57% | 0.26 | 0.28 | 253545 | 680.20 | 4.95% |
| 2020-07-07 | 0.29 | 0.28 | 0.00 | 0.00% | 0.27 | 0.29 | 103671 | 290.04 | 2.02% |
| 2020-07-06 | 0.27 | 0.28 | 0.00 | 0.00% | 0.27 | 0.29 | 159411 | 441.02 | 3.11% |
| 2020-07-03 | 0.29 | 0.28 | -0.01 | -3.45% | 0.27 | 0.29 | 139582 | 392.22 | 2.72% |
| 2020-07-02 | 0.30 | 0.29 | -0.01 | -3.33% | 0.28 | 0.30 | 102982 | 300.09 | 2.01% |
| 2020-07-01 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 205847 | 616.43 | 4.02% |
| 2020-06-30 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 206024 | 613.26 | 4.02% |
| 2020-06-29 | 0.31 | 0.30 | -0.01 | -3.23% | 0.29 | 0.32 | 360022 | 1086.83 | 7.03% |
| 2020-06-24 | 0.33 | 0.31 | -0.02 | -6.06% | 0.31 | 0.33 | 486577 | 1548.30 | 9.50% |
| 2020-06-23 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.37 | 1168468 | 3880.06 | 22.81% |
| 2020-06-22 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 9540 | 35.30 | 0.19% |
| 2020-06-19 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 8078 | 33.12 | 0.16% |
| 2020-06-18 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 327 | 1.47 | 0.01% |
| 2020-06-17 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 253 | 1.26 | 0.00% |
| 2020-06-16 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 2337 | 13.09 | 0.05% |
| 2020-06-15 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 6 | 0.04 | 0.00% |
| 2020-06-12 | 0.69 | 0.69 | -0.08 | -10.39% | 0.69 | 0.69 | 19 | 0.13 | 0.00% |
| 2020-06-11 | 0.77 | 0.77 | -0.08 | -9.41% | 0.77 | 0.77 | 106 | 0.82 | 0.00% |
| 2020-06-10 | 0.85 | 0.85 | -0.09 | -9.57% | 0.85 | 0.85 | 18 | 0.15 | 0.00% |
| 2020-06-09 | 0.94 | 0.94 | -0.10 | -9.62% | 0.94 | 0.94 | 2 | 0.02 | 0.00% |
| 2020-06-08 | 1.04 | 1.04 | -0.11 | -9.57% | 1.04 | 1.04 | 11 | 0.11 | 0.00% |
| 2020-06-05 | 1.15 | 1.15 | -0.13 | -10.16% | 1.15 | 1.15 | 4 | 0.05 | 0.00% |
| 2020-06-04 | 1.28 | 1.28 | -0.14 | -9.86% | 1.28 | 1.28 | 2 | 0.03 | 0.00% |
| 2020-06-03 | 1.42 | 1.42 | -0.16 | -10.13% | 1.42 | 1.42 | 2 | 0.03 | 0.00% |
| 2020-06-02 | 1.58 | 1.58 | -0.18 | -10.23% | 1.58 | 1.58 | 37 | 0.58 | 0.00% |
| 2020-06-01 | 1.76 | 1.76 | -0.20 | -10.20% | 1.76 | 1.76 | 1 | 0.02 | 0.00% |
| 2019-04-29 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 1.96 | 69324 | 1358.75 | 1.36% |
| 2019-04-26 | 2.06 | 2.06 | -0.11 | -5.07% | 2.06 | 2.10 | 157597 | 3247.13 | 3.10% |
| 2019-04-25 | 2.24 | 2.17 | -0.11 | -4.82% | 2.17 | 2.24 | 130002 | 2861.06 | 2.56% |
| 2019-04-24 | 2.25 | 2.28 | 0.05 | 2.24% | 2.12 | 2.30 | 198984 | 4417.50 | 3.92% |
| 2019-04-23 | 2.28 | 2.23 | -0.12 | -5.11% | 2.23 | 2.29 | 140598 | 3162.22 | 2.77% |
| 2019-04-22 | 2.43 | 2.35 | -0.12 | -4.86% | 2.35 | 2.44 | 174484 | 4154.25 | 3.43% |
| 2019-04-19 | 2.46 | 2.47 | -0.06 | -2.37% | 2.40 | 2.57 | 297434 | 7266.24 | 5.85% |
| 2019-04-18 | 2.48 | 2.53 | 0.07 | 2.85% | 2.44 | 2.58 | 405000 | 10319.46 | 7.97% |
| 2019-04-17 | 2.30 | 2.46 | 0.12 | 5.13% | 2.30 | 2.46 | 162172 | 3938.21 | 3.19% |
| 2019-04-16 | 2.22 | 2.34 | 0.04 | 1.74% | 2.19 | 2.40 | 202751 | 4648.82 | 3.99% |
| 2019-04-15 | 2.30 | 2.30 | -0.02 | -0.86% | 2.28 | 2.39 | 145018 | 3380.16 | 2.85% |
| 2019-04-12 | 2.20 | 2.32 | 0.11 | 4.98% | 2.18 | 2.32 | 155611 | 3538.63 | 3.06% |
| 2019-04-11 | 2.27 | 2.21 | -0.05 | -2.21% | 2.20 | 2.28 | 107141 | 2390.18 | 2.11% |
| 2019-04-10 | 2.25 | 2.26 | 0.01 | 0.44% | 2.18 | 2.29 | 125262 | 2808.51 | 2.47% |
| 2019-04-09 | 2.23 | 2.25 | -0.04 | -1.75% | 2.23 | 2.30 | 109932 | 2489.49 | 2.16% |
| 2019-04-08 | 2.20 | 2.29 | 0.06 | 2.69% | 2.18 | 2.32 | 242850 | 5461.37 | 4.78% |
| 2019-04-04 | 2.25 | 2.23 | -0.11 | -4.70% | 2.22 | 2.33 | 307568 | 6883.38 | 6.05% |
| 2019-04-03 | 2.47 | 2.34 | -0.12 | -4.88% | 2.34 | 2.47 | 181643 | 4315.46 | 3.58% |
| 2019-04-02 | 2.46 | 2.46 | 0.12 | 5.13% | 2.46 | 2.46 | 13433 | 330.45 | 0.26% |
| 2019-04-01 | 2.26 | 2.34 | 0.11 | 4.93% | 2.25 | 2.34 | 59958 | 1398.19 | 1.18% |
| 2019-03-29 | 2.15 | 2.23 | 0.06 | 2.76% | 2.13 | 2.24 | 138047 | 3007.36 | 2.72% |
| 2019-03-28 | 2.26 | 2.17 | -0.11 | -4.82% | 2.17 | 2.28 | 164359 | 3615.67 | 3.23% |
| 2019-03-27 | 2.35 | 2.28 | -0.11 | -4.60% | 2.27 | 2.45 | 227666 | 5252.76 | 4.48% |
| 2019-03-26 | 2.43 | 2.39 | -0.13 | -5.16% | 2.39 | 2.57 | 324900 | 7916.10 | 6.39% |
| 2019-03-25 | 2.56 | 2.52 | 0.07 | 2.86% | 2.33 | 2.57 | 520990 | 13140.30 | 10.25% |
| 2019-03-22 | 2.45 | 2.45 | 0.12 | 5.15% | 2.45 | 2.45 | 18737 | 459.05 | 0.37% |
| 2019-03-21 | 2.33 | 2.33 | 0.11 | 4.95% | 2.33 | 2.33 | 16258 | 378.81 | 0.32% |
| 2019-03-20 | 2.21 | 2.22 | 0.11 | 5.21% | 2.18 | 2.22 | 58670 | 1299.15 | 1.15% |
| 2019-03-19 | 2.10 | 2.11 | 0.10 | 4.98% | 2.05 | 2.11 | 79232 | 1660.62 | 1.56% |
| 2019-03-18 | 1.95 | 2.01 | 0.10 | 5.24% | 1.92 | 2.01 | 225747 | 4459.27 | 4.44% |
| 2019-03-15 | 1.83 | 1.91 | 0.09 | 4.95% | 1.83 | 1.91 | 161594 | 3073.54 | 3.18% |
| 2019-03-14 | 1.84 | 1.82 | -0.05 | -2.67% | 1.78 | 1.90 | 129110 | 2365.01 | 2.54% |
| 2019-03-13 | 1.93 | 1.87 | -0.07 | -3.61% | 1.85 | 1.95 | 152562 | 2892.87 | 3.00% |
| 2019-03-12 | 1.89 | 1.94 | 0.06 | 3.19% | 1.89 | 1.97 | 217492 | 4225.44 | 4.28% |
| 2019-03-11 | 1.83 | 1.88 | 0.05 | 2.73% | 1.79 | 1.89 | 162817 | 3002.70 | 3.20% |
| 2019-03-08 | 1.95 | 1.83 | -0.10 | -5.18% | 1.83 | 2.01 | 297767 | 5740.49 | 5.86% |
| 2019-03-07 | 1.85 | 1.93 | 0.09 | 4.89% | 1.81 | 1.93 | 265989 | 5079.90 | 5.24% |
| 2019-03-06 | 1.77 | 1.84 | 0.07 | 3.95% | 1.75 | 1.85 | 243608 | 4393.94 | 4.79% |
| 2019-03-05 | 1.78 | 1.77 | -0.01 | -0.56% | 1.73 | 1.78 | 164599 | 2888.00 | 3.24% |
| 2019-03-04 | 1.76 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 186242 | 3325.55 | 3.67% |
| 2019-03-01 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.83 | 123877 | 2218.76 | 2.44% |
| 2019-02-28 | 1.72 | 1.79 | 0.06 | 3.47% | 1.68 | 1.81 | 217863 | 3868.50 | 4.29% |
| 2019-02-27 | 1.69 | 1.73 | 0.03 | 1.76% | 1.67 | 1.75 | 171331 | 2941.50 | 3.37% |
| 2019-02-26 | 1.68 | 1.70 | 0.02 | 1.19% | 1.66 | 1.74 | 183032 | 3095.63 | 3.60% |
| 2019-02-25 | 1.64 | 1.68 | 0.07 | 4.35% | 1.61 | 1.68 | 137430 | 2252.08 | 2.70% |
| 2019-02-22 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.62 | 73931 | 1186.52 | 1.46% |
| 2019-02-21 | 1.61 | 1.59 | -0.03 | -1.85% | 1.59 | 1.64 | 99211 | 1601.52 | 1.95% |
| 2019-02-20 | 1.59 | 1.62 | 0.03 | 1.89% | 1.58 | 1.65 | 90977 | 1473.20 | 1.79% |
| 2019-02-19 | 1.56 | 1.59 | 0.03 | 1.92% | 1.54 | 1.60 | 107956 | 1700.16 | 2.12% |
| 2019-02-18 | 1.54 | 1.56 | 0.02 | 1.30% | 1.52 | 1.57 | 86575 | 1343.05 | 1.70% |
深证大盘股票行情在线 K线走势图
龙力退(002604)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
