龙利得(300883)股票行情
龙利得(300883)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 |
|---|
| 2026-03-26 | 6.43 | 6.35 | -0.08 | -1.24% | 6.31 | 6.54 | 110203 | 7069.52 | 3.33% | 0.00 |
| 2026-03-25 | 6.32 | 6.43 | 0.11 | 1.74% | 6.29 | 6.48 | 96544 | 6202.29 | 2.92% | 3.00 |
| 2026-03-24 | 6.28 | 6.32 | 0.26 | 4.29% | 6.04 | 6.35 | 151047 | 9380.65 | 4.57% | 0.00 |
| 2026-03-23 | 6.42 | 6.06 | -0.43 | -6.63% | 6.00 | 6.46 | 197777 | 12312.79 | 5.98% | 0.00 |
| 2026-03-20 | 6.92 | 6.49 | -0.39 | -5.67% | 6.47 | 6.98 | 156672 | 10406.92 | 4.74% | 0.00 |
| 2026-03-19 | 7.01 | 6.88 | -0.18 | -2.55% | 6.83 | 7.08 | 83908 | 5831.55 | 2.54% | 0.00 |
| 2026-03-18 | 6.97 | 7.06 | 0.15 | 2.17% | 6.86 | 7.08 | 93379 | 6510.11 | 2.82% | 0.00 |
| 2026-03-17 | 7.10 | 6.91 | -0.18 | -2.54% | 6.89 | 7.14 | 74162 | 5197.59 | 2.24% | 0.00 |
| 2026-03-16 | 7.15 | 7.09 | -0.03 | -0.42% | 7.02 | 7.20 | 78666 | 5569.30 | 2.38% | 1.00 |
| 2026-03-13 | 7.10 | 7.12 | 0.02 | 0.28% | 7.05 | 7.24 | 118364 | 8462.03 | 3.58% | 0.00 |
| 2026-03-12 | 7.09 | 7.10 | -0.01 | -0.14% | 7.04 | 7.16 | 86577 | 6146.66 | 2.62% | 0.00 |
| 2026-03-11 | 7.14 | 7.11 | -0.02 | -0.28% | 7.03 | 7.17 | 118088 | 8372.56 | 3.57% | 0.00 |
| 2026-03-10 | 7.00 | 7.13 | 0.18 | 2.59% | 6.96 | 7.14 | 108122 | 7663.69 | 3.27% | 0.00 |
| 2026-03-09 | 6.86 | 6.95 | 0.00 | 0.00% | 6.80 | 7.00 | 88568 | 6116.16 | 2.68% | 0.00 |
| 2026-03-06 | 6.65 | 6.95 | 0.26 | 3.89% | 6.65 | 6.95 | 91335 | 6250.17 | 2.76% | 0.00 |
| 2026-03-05 | 6.70 | 6.69 | 0.06 | 0.90% | 6.65 | 6.81 | 88818 | 5995.92 | 2.69% | 0.00 |
| 2026-03-04 | 6.60 | 6.63 | 0.00 | 0.00% | 6.57 | 6.71 | 77146 | 5115.63 | 2.33% | 0.00 |
| 2026-03-03 | 6.82 | 6.63 | -0.19 | -2.79% | 6.62 | 6.90 | 109209 | 7384.70 | 3.30% | 0.00 |
| 2026-03-02 | 7.08 | 6.82 | -0.31 | -4.35% | 6.78 | 7.08 | 145257 | 10012.29 | 4.39% | 0.00 |
| 2026-02-27 | 7.10 | 7.13 | 0.04 | 0.56% | 7.01 | 7.13 | 79458 | 5616.16 | 2.40% | 0.00 |
| 2026-02-26 | 7.10 | 7.09 | 0.00 | 0.00% | 7.04 | 7.13 | 80781 | 5717.58 | 2.44% | 0.00 |
| 2026-02-25 | 7.10 | 7.09 | 0.01 | 0.14% | 7.05 | 7.18 | 86191 | 6131.83 | 2.61% | 0.00 |
| 2026-02-24 | 7.01 | 7.08 | 0.12 | 1.72% | 6.95 | 7.11 | 89184 | 6293.59 | 2.70% | 0.00 |
| 2026-02-13 | 6.96 | 6.96 | 0.06 | 0.87% | 6.93 | 7.04 | 77329 | 5399.74 | 2.34% | 0.00 |
| 2026-02-12 | 7.03 | 6.90 | -0.09 | -1.29% | 6.88 | 7.06 | 100812 | 7031.44 | 3.05% | 0.00 |
| 2026-02-11 | 6.99 | 6.99 | -0.01 | -0.14% | 6.93 | 7.08 | 105814 | 7432.12 | 3.20% | 0.00 |
| 2026-02-10 | 6.95 | 7.00 | 0.08 | 1.16% | 6.90 | 7.04 | 108663 | 7604.40 | 3.29% | 0.00 |
| 2026-02-09 | 6.85 | 6.92 | 0.10 | 1.47% | 6.81 | 6.93 | 91038 | 6262.33 | 2.75% | 0.00 |
| 2026-02-06 | 6.76 | 6.82 | 0.05 | 0.74% | 6.72 | 6.89 | 102977 | 7034.33 | 3.11% | 0.00 |
| 2026-02-05 | 6.79 | 6.77 | -0.01 | -0.15% | 6.75 | 6.89 | 84677 | 5762.53 | 2.56% | 0.00 |
| 2026-02-04 | 6.76 | 6.78 | 0.03 | 0.44% | 6.73 | 6.86 | 76065 | 5161.61 | 2.30% | 0.00 |
| 2026-02-03 | 6.74 | 6.75 | 0.06 | 0.90% | 6.71 | 6.81 | 75195 | 5073.02 | 2.27% | 0.00 |
| 2026-02-02 | 6.77 | 6.69 | -0.07 | -1.04% | 6.67 | 6.86 | 92115 | 6240.52 | 2.79% | 0.00 |
| 2026-01-30 | 6.65 | 6.76 | 0.10 | 1.50% | 6.63 | 6.80 | 95542 | 6424.83 | 2.89% | 0.00 |
| 2026-01-29 | 6.67 | 6.66 | 0.01 | 0.15% | 6.58 | 6.82 | 102815 | 6891.11 | 3.11% | 0.00 |
| 2026-01-28 | 6.81 | 6.65 | -0.17 | -2.49% | 6.63 | 6.85 | 105421 | 7082.90 | 3.19% | 0.00 |
| 2026-01-27 | 6.85 | 6.82 | -0.08 | -1.16% | 6.65 | 6.90 | 104097 | 7039.42 | 3.15% | 0.00 |
| 2026-01-26 | 7.00 | 6.90 | -0.08 | -1.15% | 6.79 | 7.01 | 131236 | 9010.18 | 3.97% | 0.00 |
| 2026-01-23 | 7.01 | 6.98 | -0.05 | -0.71% | 6.94 | 7.02 | 83560 | 5820.35 | 2.53% | 5.00 |
| 2026-01-22 | 6.90 | 7.03 | 0.16 | 2.33% | 6.85 | 7.05 | 142906 | 9963.16 | 4.32% | 0.00 |
| 2026-01-21 | 6.75 | 6.87 | 0.11 | 1.63% | 6.69 | 6.87 | 100984 | 6872.75 | 3.05% | 0.00 |
| 2026-01-20 | 6.80 | 6.76 | -0.03 | -0.44% | 6.70 | 6.83 | 88258 | 5961.89 | 2.67% | 0.00 |
| 2026-01-19 | 6.61 | 6.79 | 0.17 | 2.57% | 6.60 | 6.80 | 108590 | 7318.15 | 3.28% | 0.00 |
| 2026-01-16 | 6.67 | 6.62 | -0.05 | -0.75% | 6.60 | 6.70 | 78019 | 5175.81 | 2.36% | 0.00 |
| 2026-01-15 | 6.62 | 6.67 | 0.02 | 0.30% | 6.60 | 6.69 | 73353 | 4878.30 | 2.22% | 0.00 |
| 2026-01-14 | 6.73 | 6.65 | -0.08 | -1.19% | 6.60 | 6.80 | 146488 | 9820.28 | 4.43% | 0.00 |
| 2026-01-13 | 6.74 | 6.73 | -0.01 | -0.15% | 6.70 | 6.86 | 122711 | 8314.01 | 3.71% | 0.00 |
| 2026-01-12 | 6.71 | 6.74 | 0.02 | 0.30% | 6.67 | 6.75 | 123183 | 8271.19 | 3.73% | 0.00 |
| 2026-01-09 | 6.67 | 6.72 | 0.03 | 0.45% | 6.62 | 6.73 | 93718 | 6257.97 | 2.83% | 0.00 |
| 2026-01-08 | 6.64 | 6.69 | 0.03 | 0.45% | 6.60 | 6.73 | 81458 | 5437.70 | 2.46% | 0.00 |
| 2026-01-07 | 6.72 | 6.66 | -0.06 | -0.89% | 6.63 | 6.72 | 91297 | 6089.66 | 2.76% | 0.00 |
| 2026-01-06 | 6.78 | 6.72 | -0.06 | -0.88% | 6.69 | 6.83 | 113533 | 7662.42 | 3.43% | 0.00 |
| 2026-01-05 | 6.80 | 6.78 | 0.03 | 0.44% | 6.70 | 6.86 | 73134 | 4949.08 | 2.21% | 0.00 |
| 2025-12-31 | 6.73 | 6.75 | 0.02 | 0.30% | 6.61 | 6.91 | 114268 | 7704.51 | 3.46% | 0.00 |
| 2025-12-30 | 6.90 | 6.73 | -0.17 | -2.46% | 6.72 | 6.91 | 90058 | 6105.17 | 2.72% | 0.00 |
| 2025-12-29 | 6.91 | 6.90 | -0.01 | -0.14% | 6.75 | 6.93 | 106415 | 7268.64 | 3.22% | 0.00 |
| 2025-12-26 | 7.05 | 6.91 | -0.15 | -2.12% | 6.88 | 7.09 | 134045 | 9323.20 | 4.05% | 0.00 |
| 2025-12-25 | 7.02 | 7.06 | 0.07 | 1.00% | 6.88 | 7.27 | 238678 | 16853.24 | 7.22% | 0.00 |
| 2025-12-24 | 6.77 | 6.99 | 0.25 | 3.71% | 6.72 | 7.05 | 154287 | 10721.92 | 4.67% | 0.00 |
| 2025-12-23 | 6.72 | 6.74 | 0.03 | 0.45% | 6.70 | 6.84 | 81893 | 5531.43 | 2.48% | 0.00 |
| 2025-12-22 | 6.86 | 6.71 | -0.12 | -1.76% | 6.70 | 6.86 | 61009 | 4118.07 | 1.84% | 0.00 |
| 2025-12-19 | 6.62 | 6.83 | 0.24 | 3.64% | 6.60 | 6.86 | 103281 | 6946.70 | 3.12% | 0.00 |
| 2025-12-18 | 6.45 | 6.59 | 0.12 | 1.85% | 6.42 | 6.66 | 61167 | 4027.11 | 1.85% | 0.00 |
| 2025-12-17 | 6.50 | 6.47 | -0.08 | -1.22% | 6.33 | 6.57 | 60859 | 3914.13 | 1.84% | 0.00 |
| 2025-12-16 | 6.60 | 6.55 | -0.06 | -0.91% | 6.45 | 6.60 | 58956 | 3844.06 | 1.78% | 0.00 |
| 2025-12-15 | 6.58 | 6.61 | 0.01 | 0.15% | 6.52 | 6.66 | 52363 | 3457.36 | 1.58% | 0.00 |
| 2025-12-12 | 6.63 | 6.60 | -0.08 | -1.20% | 6.57 | 6.75 | 91539 | 6067.43 | 2.77% | 0.00 |
| 2025-12-11 | 6.80 | 6.68 | -0.13 | -1.91% | 6.65 | 6.85 | 95606 | 6414.04 | 2.89% | 0.00 |
| 2025-12-10 | 6.96 | 6.81 | -0.19 | -2.71% | 6.78 | 7.07 | 83186 | 5735.90 | 2.52% | 0.00 |
| 2025-12-09 | 7.00 | 7.00 | 0.00 | 0.00% | 6.89 | 7.06 | 73053 | 5106.75 | 2.21% | 0.00 |
| 2025-12-08 | 7.05 | 7.00 | -0.01 | -0.14% | 6.96 | 7.09 | 64570 | 4529.69 | 1.95% | 0.00 |
| 2025-12-05 | 6.84 | 7.01 | 0.24 | 3.55% | 6.75 | 7.03 | 82224 | 5672.41 | 2.49% | 0.00 |
| 2025-12-04 | 6.90 | 6.77 | -0.17 | -2.45% | 6.73 | 6.94 | 69486 | 4733.20 | 2.10% | 0.00 |
| 2025-12-03 | 7.01 | 6.94 | -0.07 | -1.00% | 6.89 | 7.04 | 58618 | 4069.90 | 1.77% | 0.00 |
| 2025-12-02 | 7.05 | 7.01 | -0.02 | -0.28% | 6.96 | 7.05 | 44155 | 3093.43 | 1.34% | 0.00 |
| 2025-12-01 | 6.95 | 7.03 | 0.07 | 1.01% | 6.95 | 7.10 | 75409 | 5319.38 | 2.28% | 0.00 |
| 2025-11-28 | 6.90 | 6.96 | 0.05 | 0.72% | 6.81 | 7.00 | 85539 | 5916.22 | 2.59% | 0.00 |
| 2025-11-27 | 6.72 | 6.91 | 0.21 | 3.13% | 6.71 | 6.96 | 95533 | 6545.60 | 2.89% | 0.00 |
| 2025-11-26 | 6.79 | 6.70 | -0.12 | -1.76% | 6.70 | 6.91 | 77685 | 5268.76 | 2.35% | 30.00 |
| 2025-11-25 | 6.76 | 6.82 | 0.12 | 1.79% | 6.69 | 6.88 | 72530 | 4942.55 | 2.19% | 0.00 |
深证大盘股票行情在线 K线走势图
龙利得(300883)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
