浙江龙盛(600352)股票行情
浙江龙盛(600352)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 | 10.59 | 10.57 | -0.02 | -0.19% | 10.55 | 10.68 | 200885 | 21295.62 | 0.62% |
| 2025-07-31 | 10.79 | 10.59 | -0.24 | -2.22% | 10.56 | 10.84 | 285002 | 30305.12 | 0.88% |
| 2025-07-30 | 10.72 | 10.83 | 0.10 | 0.93% | 10.68 | 10.99 | 349141 | 38033.94 | 1.07% |
| 2025-07-29 | 10.64 | 10.73 | 0.08 | 0.75% | 10.60 | 10.81 | 243175 | 25997.89 | 0.75% |
| 2025-07-28 | 10.75 | 10.65 | -0.12 | -1.11% | 10.62 | 10.75 | 209577 | 22358.25 | 0.64% |
| 2025-07-25 | 10.64 | 10.77 | 0.09 | 0.84% | 10.63 | 10.87 | 287758 | 31097.14 | 0.88% |
| 2025-07-24 | 10.68 | 10.68 | -0.03 | -0.28% | 10.58 | 10.73 | 229807 | 24443.17 | 0.71% |
| 2025-07-23 | 10.72 | 10.71 | 0.02 | 0.19% | 10.68 | 10.85 | 378598 | 40706.11 | 1.16% |
| 2025-07-22 | 10.59 | 10.69 | 0.10 | 0.94% | 10.51 | 10.70 | 331196 | 35213.02 | 1.02% |
| 2025-07-21 | 10.33 | 10.59 | 0.31 | 3.02% | 10.31 | 10.74 | 523442 | 55178.80 | 1.61% |
| 2025-07-18 | 10.15 | 10.28 | 0.16 | 1.58% | 10.12 | 10.30 | 194652 | 19917.54 | 0.60% |
| 2025-07-17 | 10.10 | 10.12 | 0.03 | 0.30% | 10.07 | 10.18 | 102444 | 10379.34 | 0.31% |
| 2025-07-16 | 10.13 | 10.09 | -0.01 | -0.10% | 10.03 | 10.18 | 133119 | 13438.12 | 0.41% |
| 2025-07-15 | 10.48 | 10.35 | -0.12 | -1.15% | 10.31 | 10.51 | 209704 | 21757.82 | 0.64% |
| 2025-07-14 | 10.45 | 10.47 | 0.00 | 0.00% | 10.44 | 10.55 | 186700 | 19596.91 | 0.57% |
| 2025-07-11 | 10.51 | 10.47 | -0.04 | -0.38% | 10.44 | 10.55 | 180519 | 18921.30 | 0.55% |
| 2025-07-10 | 10.35 | 10.51 | 0.16 | 1.55% | 10.31 | 10.54 | 229559 | 24013.62 | 0.71% |
| 2025-07-09 | 10.35 | 10.35 | 0.00 | 0.00% | 10.30 | 10.42 | 151217 | 15649.20 | 0.46% |
| 2025-07-08 | 10.24 | 10.35 | 0.13 | 1.27% | 10.22 | 10.36 | 216723 | 22341.44 | 0.67% |
| 2025-07-07 | 10.20 | 10.22 | 0.01 | 0.10% | 10.16 | 10.26 | 100287 | 10252.35 | 0.31% |
| 2025-07-04 | 10.24 | 10.21 | -0.05 | -0.49% | 10.16 | 10.30 | 146817 | 15020.65 | 0.45% |
| 2025-07-03 | 10.29 | 10.26 | -0.02 | -0.19% | 10.21 | 10.29 | 127051 | 13038.47 | 0.39% |
| 2025-07-02 | 10.20 | 10.28 | 0.08 | 0.78% | 10.18 | 10.32 | 188183 | 19320.60 | 0.58% |
| 2025-07-01 | 10.18 | 10.20 | 0.04 | 0.39% | 10.14 | 10.27 | 175735 | 17964.50 | 0.54% |
| 2025-06-30 | 10.22 | 10.16 | -0.05 | -0.49% | 10.13 | 10.27 | 278928 | 28433.54 | 0.86% |
| 2025-06-27 | 10.12 | 10.21 | 0.08 | 0.79% | 10.12 | 10.32 | 219167 | 22421.13 | 0.67% |
| 2025-06-26 | 10.20 | 10.13 | -0.09 | -0.88% | 10.13 | 10.23 | 153559 | 15621.90 | 0.47% |
| 2025-06-25 | 10.26 | 10.22 | 0.00 | 0.00% | 10.15 | 10.27 | 190106 | 19396.06 | 0.58% |
| 2025-06-24 | 10.12 | 10.22 | 0.12 | 1.19% | 10.10 | 10.33 | 229899 | 23510.30 | 0.71% |
| 2025-06-23 | 10.09 | 10.10 | -0.02 | -0.20% | 10.03 | 10.16 | 207569 | 20969.85 | 0.64% |
| 2025-06-20 | 10.07 | 10.12 | 0.06 | 0.60% | 10.01 | 10.15 | 193032 | 19492.52 | 0.59% |
| 2025-06-19 | 10.08 | 10.06 | -0.04 | -0.40% | 10.01 | 10.17 | 237366 | 23971.34 | 0.73% |
| 2025-06-18 | 10.26 | 10.10 | -0.18 | -1.75% | 10.07 | 10.29 | 250331 | 25345.30 | 0.77% |
| 2025-06-17 | 10.37 | 10.28 | -0.13 | -1.25% | 10.28 | 10.45 | 372194 | 38583.68 | 1.14% |
| 2025-06-16 | 10.40 | 10.41 | -0.04 | -0.38% | 10.35 | 10.52 | 336763 | 35125.37 | 1.04% |
| 2025-06-13 | 10.43 | 10.45 | 0.02 | 0.19% | 10.36 | 10.52 | 439898 | 45879.43 | 1.35% |
| 2025-06-12 | 10.38 | 10.43 | 0.06 | 0.58% | 10.36 | 10.48 | 444491 | 46336.57 | 1.37% |
| 2025-06-11 | 10.35 | 10.37 | 0.01 | 0.10% | 10.30 | 10.44 | 454600 | 47157.01 | 1.40% |
| 2025-06-10 | 10.57 | 10.36 | -0.21 | -1.99% | 10.23 | 10.58 | 627681 | 65327.17 | 1.93% |
| 2025-06-09 | 10.11 | 10.57 | 0.43 | 4.24% | 10.11 | 10.63 | 693715 | 72099.34 | 2.13% |
| 2025-06-06 | 10.10 | 10.14 | 0.09 | 0.90% | 10.05 | 10.27 | 281350 | 28516.69 | 0.86% |
| 2025-06-05 | 10.07 | 10.05 | -0.04 | -0.40% | 10.00 | 10.12 | 198312 | 19919.88 | 0.61% |
| 2025-06-04 | 9.95 | 10.09 | 0.15 | 1.51% | 9.91 | 10.18 | 279244 | 28028.30 | 0.86% |
| 2025-06-03 | 9.84 | 9.94 | 0.13 | 1.33% | 9.83 | 9.96 | 181601 | 18000.67 | 0.56% |
| 2025-05-30 | 9.86 | 9.81 | -0.05 | -0.51% | 9.79 | 9.89 | 151636 | 14909.11 | 0.47% |
| 2025-05-29 | 9.89 | 9.86 | -0.05 | -0.50% | 9.85 | 9.94 | 180921 | 17874.44 | 0.56% |
| 2025-05-28 | 9.93 | 9.91 | -0.01 | -0.10% | 9.87 | 10.07 | 126081 | 12541.38 | 0.39% |
| 2025-05-27 | 9.84 | 9.92 | 0.08 | 0.81% | 9.79 | 9.94 | 124541 | 12288.78 | 0.38% |
| 2025-05-26 | 9.91 | 9.84 | -0.08 | -0.81% | 9.81 | 9.95 | 112957 | 11153.68 | 0.35% |
| 2025-05-23 | 9.99 | 9.92 | -0.07 | -0.70% | 9.92 | 10.08 | 118698 | 11868.68 | 0.36% |
| 2025-05-22 | 10.00 | 9.99 | -0.05 | -0.50% | 9.94 | 10.05 | 114531 | 11445.35 | 0.35% |
| 2025-05-21 | 10.01 | 10.04 | 0.03 | 0.30% | 9.98 | 10.12 | 186824 | 18787.40 | 0.57% |
| 2025-05-20 | 9.84 | 10.01 | 0.20 | 2.04% | 9.81 | 10.10 | 321142 | 32048.17 | 0.99% |
| 2025-05-19 | 9.83 | 9.81 | -0.02 | -0.20% | 9.75 | 9.85 | 105676 | 10348.75 | 0.32% |
| 2025-05-16 | 9.83 | 9.83 | -0.02 | -0.20% | 9.76 | 9.88 | 126112 | 12385.97 | 0.39% |
| 2025-05-15 | 9.91 | 9.85 | -0.05 | -0.51% | 9.83 | 9.94 | 104823 | 10356.17 | 0.32% |
| 2025-05-14 | 9.87 | 9.90 | 0.05 | 0.51% | 9.79 | 9.94 | 169261 | 16715.15 | 0.52% |
| 2025-05-13 | 9.81 | 9.85 | 0.08 | 0.82% | 9.78 | 9.89 | 217645 | 21394.06 | 0.67% |
| 2025-05-12 | 9.83 | 9.77 | -0.01 | -0.10% | 9.65 | 9.84 | 230683 | 22443.43 | 0.71% |
| 2025-05-09 | 9.86 | 9.78 | -0.08 | -0.81% | 9.74 | 9.90 | 243990 | 23906.50 | 0.75% |
| 2025-05-08 | 9.95 | 9.86 | -0.15 | -1.50% | 9.83 | 9.97 | 224550 | 22199.49 | 0.69% |
| 2025-05-07 | 9.93 | 10.01 | 0.11 | 1.11% | 9.88 | 10.05 | 264424 | 26358.80 | 0.81% |
| 2025-05-06 | 9.86 | 9.90 | 0.08 | 0.81% | 9.77 | 10.03 | 384035 | 37979.21 | 1.18% |
| 2025-04-30 | 9.88 | 9.82 | -0.12 | -1.21% | 9.80 | 9.92 | 212675 | 20944.40 | 0.65% |
| 2025-04-29 | 9.76 | 9.94 | 0.22 | 2.26% | 9.70 | 9.97 | 276014 | 27229.80 | 0.85% |
| 2025-04-28 | 9.91 | 9.72 | -0.19 | -1.92% | 9.72 | 9.95 | 198933 | 19439.93 | 0.61% |
| 2025-04-25 | 9.96 | 9.91 | -0.06 | -0.60% | 9.88 | 10.01 | 155262 | 15410.80 | 0.48% |
| 2025-04-24 | 9.96 | 9.97 | 0.01 | 0.10% | 9.85 | 10.03 | 202579 | 20162.27 | 0.62% |
| 2025-04-23 | 9.98 | 9.96 | -0.01 | -0.10% | 9.86 | 10.03 | 247199 | 24647.80 | 0.76% |
| 2025-04-22 | 9.99 | 9.97 | -0.05 | -0.50% | 9.89 | 10.03 | 310074 | 30928.72 | 0.95% |
| 2025-04-21 | 9.76 | 10.02 | 0.29 | 2.98% | 9.70 | 10.08 | 510874 | 50869.43 | 1.57% |
| 2025-04-18 | 9.76 | 9.73 | -0.05 | -0.51% | 9.69 | 9.83 | 188701 | 18382.77 | 0.58% |
| 2025-04-17 | 9.77 | 9.78 | 0.01 | 0.10% | 9.71 | 9.87 | 316924 | 31067.70 | 0.97% |
| 2025-04-16 | 9.56 | 9.77 | 0.12 | 1.24% | 9.53 | 9.79 | 475105 | 46171.30 | 1.46% |
| 2025-04-15 | 9.20 | 9.65 | 0.54 | 5.93% | 9.15 | 9.67 | 686781 | 65421.27 | 2.11% |
| 2025-04-14 | 9.04 | 9.11 | 0.13 | 1.45% | 8.97 | 9.13 | 190641 | 17230.15 | 0.59% |
| 2025-04-11 | 8.94 | 8.98 | 0.00 | 0.00% | 8.91 | 9.05 | 160421 | 14424.86 | 0.49% |
| 2025-04-10 | 8.98 | 8.98 | 0.09 | 1.01% | 8.89 | 9.05 | 265223 | 23785.02 | 0.82% |
| 2025-04-09 | 9.03 | 8.89 | -0.21 | -2.31% | 8.79 | 9.03 | 327201 | 29172.63 | 1.01% |
| 2025-04-08 | 8.92 | 9.10 | 0.21 | 2.36% | 8.88 | 9.12 | 374265 | 33751.60 | 1.15% |
上证大盘股票行情在线 K线走势图
