大龙地产(600159)股票行情
大龙地产(600159)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 | 2.81 | 2.84 | 0.05 | 1.79% | 2.79 | 2.85 | 162762 | 4599.21 | 1.96% |
| 2025-07-31 | 2.90 | 2.79 | -0.10 | -3.46% | 2.77 | 2.90 | 195051 | 5491.70 | 2.35% |
| 2025-07-30 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.95 | 143265 | 4153.68 | 1.73% |
| 2025-07-29 | 2.91 | 2.91 | 0.01 | 0.34% | 2.87 | 2.93 | 120691 | 3495.37 | 1.45% |
| 2025-07-28 | 2.88 | 2.90 | 0.02 | 0.69% | 2.85 | 2.90 | 100955 | 2909.82 | 1.22% |
| 2025-07-25 | 2.90 | 2.88 | -0.01 | -0.35% | 2.85 | 2.91 | 130032 | 3737.07 | 1.57% |
| 2025-07-24 | 2.86 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 108219 | 3120.08 | 1.30% |
| 2025-07-23 | 2.91 | 2.86 | -0.06 | -2.05% | 2.85 | 2.94 | 133316 | 3847.34 | 1.61% |
| 2025-07-22 | 2.90 | 2.92 | 0.03 | 1.04% | 2.86 | 2.93 | 153140 | 4442.68 | 1.85% |
| 2025-07-21 | 2.85 | 2.89 | 0.05 | 1.76% | 2.84 | 2.91 | 136783 | 3950.66 | 1.65% |
| 2025-07-18 | 2.85 | 2.84 | 0.00 | 0.00% | 2.81 | 2.86 | 110924 | 3143.85 | 1.34% |
| 2025-07-17 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.88 | 111427 | 3177.73 | 1.34% |
| 2025-07-16 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 118944 | 3401.92 | 1.43% |
| 2025-07-15 | 2.87 | 2.85 | -0.04 | -1.38% | 2.79 | 2.90 | 204701 | 5802.67 | 2.47% |
| 2025-07-14 | 2.95 | 2.89 | -0.06 | -2.03% | 2.87 | 2.95 | 171013 | 4949.19 | 2.06% |
| 2025-07-11 | 2.96 | 2.95 | -0.01 | -0.34% | 2.92 | 3.01 | 263839 | 7815.41 | 3.18% |
| 2025-07-10 | 2.89 | 2.96 | 0.07 | 2.42% | 2.87 | 2.98 | 213884 | 6284.79 | 2.58% |
| 2025-07-09 | 2.86 | 2.89 | 0.03 | 1.05% | 2.84 | 2.90 | 149514 | 4285.10 | 1.80% |
| 2025-07-08 | 2.83 | 2.86 | 0.03 | 1.06% | 2.80 | 2.88 | 151021 | 4282.88 | 1.82% |
| 2025-07-07 | 2.76 | 2.83 | 0.05 | 1.80% | 2.76 | 2.85 | 159441 | 4495.00 | 1.92% |
| 2025-07-04 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.81 | 134822 | 3745.52 | 1.62% |
| 2025-07-03 | 2.80 | 2.79 | 0.00 | 0.00% | 2.76 | 2.83 | 91684 | 2553.75 | 1.10% |
| 2025-07-02 | 2.76 | 2.79 | 0.05 | 1.82% | 2.73 | 2.79 | 148032 | 4091.83 | 1.78% |
| 2025-07-01 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.77 | 110655 | 3023.68 | 1.33% |
| 2025-06-30 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.77 | 104743 | 2873.42 | 1.26% |
| 2025-06-27 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.77 | 116978 | 3201.03 | 1.41% |
| 2025-06-26 | 2.72 | 2.72 | 0.00 | 0.00% | 2.68 | 2.75 | 138564 | 3765.29 | 1.67% |
| 2025-06-25 | 2.70 | 2.72 | 0.04 | 1.49% | 2.67 | 2.73 | 154553 | 4175.97 | 1.86% |
| 2025-06-24 | 2.63 | 2.68 | 0.07 | 2.68% | 2.61 | 2.70 | 123478 | 3291.18 | 1.49% |
| 2025-06-23 | 2.55 | 2.61 | 0.04 | 1.56% | 2.51 | 2.63 | 141033 | 3647.37 | 1.70% |
| 2025-06-20 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.62 | 89152 | 2304.06 | 1.07% |
| 2025-06-19 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.68 | 133061 | 3494.33 | 1.60% |
| 2025-06-18 | 2.67 | 2.66 | -0.03 | -1.12% | 2.65 | 2.73 | 136934 | 3672.30 | 1.65% |
| 2025-06-17 | 2.66 | 2.69 | 0.01 | 0.37% | 2.65 | 2.70 | 94960 | 2538.09 | 1.14% |
| 2025-06-16 | 2.63 | 2.68 | 0.06 | 2.29% | 2.63 | 2.72 | 160291 | 4299.48 | 1.93% |
| 2025-06-13 | 2.68 | 2.62 | -0.07 | -2.60% | 2.61 | 2.69 | 145879 | 3856.22 | 1.76% |
| 2025-06-12 | 2.71 | 2.69 | -0.02 | -0.74% | 2.66 | 2.72 | 127809 | 3444.48 | 1.54% |
| 2025-06-11 | 2.69 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 133811 | 3616.56 | 1.61% |
| 2025-06-10 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.71 | 192581 | 5167.91 | 2.32% |
| 2025-06-09 | 2.67 | 2.68 | 0.03 | 1.13% | 2.62 | 2.68 | 112465 | 2988.17 | 1.35% |
| 2025-06-06 | 2.62 | 2.65 | 0.03 | 1.15% | 2.62 | 2.66 | 172720 | 4572.55 | 2.08% |
| 2025-06-05 | 2.64 | 2.62 | -0.04 | -1.50% | 2.59 | 2.66 | 136827 | 3584.85 | 1.65% |
| 2025-06-04 | 2.63 | 2.66 | 0.05 | 1.92% | 2.59 | 2.66 | 139907 | 3671.47 | 1.69% |
| 2025-06-03 | 2.62 | 2.61 | 0.01 | 0.38% | 2.59 | 2.64 | 133472 | 3488.74 | 1.61% |
| 2025-05-30 | 2.62 | 2.60 | -0.04 | -1.52% | 2.59 | 2.66 | 109183 | 2857.31 | 1.32% |
| 2025-05-29 | 2.59 | 2.64 | 0.04 | 1.54% | 2.57 | 2.65 | 129516 | 3401.37 | 1.56% |
| 2025-05-28 | 2.60 | 2.60 | -0.01 | -0.38% | 2.57 | 2.62 | 123105 | 3187.10 | 1.48% |
| 2025-05-27 | 2.56 | 2.61 | 0.04 | 1.56% | 2.55 | 2.61 | 154580 | 3998.24 | 1.86% |
| 2025-05-26 | 2.51 | 2.57 | 0.06 | 2.39% | 2.51 | 2.58 | 140901 | 3597.13 | 1.70% |
| 2025-05-23 | 2.57 | 2.51 | -0.08 | -3.09% | 2.51 | 2.58 | 180022 | 4581.81 | 2.17% |
| 2025-05-22 | 2.62 | 2.59 | -0.03 | -1.15% | 2.53 | 2.65 | 169883 | 4414.86 | 2.05% |
| 2025-05-21 | 2.66 | 2.62 | -0.03 | -1.13% | 2.60 | 2.66 | 157970 | 4152.24 | 1.90% |
| 2025-05-20 | 2.67 | 2.65 | -0.04 | -1.49% | 2.63 | 2.71 | 235826 | 6253.65 | 2.84% |
| 2025-05-19 | 2.55 | 2.69 | 0.14 | 5.49% | 2.55 | 2.75 | 375021 | 10037.83 | 4.52% |
| 2025-05-16 | 2.57 | 2.55 | -0.03 | -1.16% | 2.54 | 2.59 | 112243 | 2873.57 | 1.35% |
| 2025-05-15 | 2.59 | 2.58 | -0.01 | -0.39% | 2.54 | 2.60 | 146457 | 3768.76 | 1.76% |
| 2025-05-14 | 2.57 | 2.59 | 0.04 | 1.57% | 2.54 | 2.60 | 150267 | 3859.88 | 1.81% |
| 2025-05-13 | 2.56 | 2.55 | -0.01 | -0.39% | 2.54 | 2.64 | 208393 | 5391.41 | 2.51% |
| 2025-05-12 | 2.56 | 2.56 | 0.01 | 0.39% | 2.51 | 2.58 | 158830 | 4042.26 | 1.91% |
| 2025-05-09 | 2.58 | 2.55 | -0.03 | -1.16% | 2.52 | 2.60 | 197316 | 5043.47 | 2.38% |
| 2025-05-08 | 2.57 | 2.58 | 0.03 | 1.18% | 2.51 | 2.59 | 241640 | 6209.29 | 2.91% |
| 2025-05-07 | 2.54 | 2.55 | 0.06 | 2.41% | 2.53 | 2.65 | 375109 | 9645.34 | 4.52% |
| 2025-05-06 | 2.49 | 2.49 | 0.06 | 2.47% | 2.46 | 2.51 | 228563 | 5672.06 | 2.75% |
| 2025-04-30 | 2.43 | 2.43 | 0.05 | 2.10% | 2.41 | 2.50 | 280821 | 6876.50 | 3.38% |
| 2025-04-29 | 2.38 | 2.38 | 0.00 | 0.00% | 2.34 | 2.41 | 278425 | 6636.42 | 3.35% |
| 2025-04-28 | 2.47 | 2.38 | -0.12 | -4.80% | 2.34 | 2.50 | 583962 | 13992.27 | 7.04% |
| 2025-04-25 | 2.41 | 2.50 | 0.09 | 3.73% | 2.41 | 2.65 | 679689 | 17484.21 | 8.19% |
| 2025-04-24 | 2.40 | 2.41 | 0.00 | 0.00% | 2.37 | 2.46 | 151182 | 3652.35 | 1.82% |
| 2025-04-23 | 2.45 | 2.41 | -0.05 | -2.03% | 2.40 | 2.46 | 144278 | 3498.19 | 1.74% |
| 2025-04-22 | 2.37 | 2.46 | 0.10 | 4.24% | 2.36 | 2.47 | 280450 | 6785.49 | 3.38% |
| 2025-04-21 | 2.38 | 2.36 | -0.02 | -0.84% | 2.31 | 2.38 | 167294 | 3942.38 | 2.02% |
| 2025-04-18 | 2.30 | 2.38 | 0.08 | 3.48% | 2.27 | 2.39 | 229011 | 5347.45 | 2.76% |
| 2025-04-17 | 2.24 | 2.30 | 0.05 | 2.22% | 2.22 | 2.33 | 192251 | 4425.89 | 2.32% |
| 2025-04-16 | 2.27 | 2.25 | -0.03 | -1.32% | 2.20 | 2.30 | 109525 | 2462.11 | 1.32% |
| 2025-04-15 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 81810 | 1859.13 | 0.99% |
| 2025-04-14 | 2.27 | 2.29 | 0.03 | 1.33% | 2.27 | 2.31 | 120470 | 2758.89 | 1.45% |
| 2025-04-11 | 2.25 | 2.26 | -0.02 | -0.88% | 2.24 | 2.29 | 123128 | 2795.42 | 1.48% |
| 2025-04-10 | 2.23 | 2.28 | 0.06 | 2.70% | 2.19 | 2.31 | 212499 | 4818.60 | 2.56% |
| 2025-04-09 | 2.09 | 2.22 | 0.10 | 4.72% | 1.99 | 2.23 | 229870 | 4892.94 | 2.77% |
| 2025-04-08 | 2.10 | 2.12 | -0.01 | -0.47% | 2.08 | 2.17 | 183003 | 3875.86 | 2.20% |
上证大盘股票行情在线 K线走势图
