龙净环保(600388)股票行情
龙净环保(600388)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 | 11.97 | 11.99 | -0.01 | -0.08% | 11.94 | 12.07 | 61016 | 7324.46 | 0.48% |
| 2025-07-31 | 12.02 | 12.00 | -0.05 | -0.41% | 11.95 | 12.18 | 82654 | 9942.85 | 0.65% |
| 2025-07-30 | 12.10 | 12.05 | -0.12 | -0.99% | 12.00 | 12.15 | 82554 | 9964.68 | 0.65% |
| 2025-07-29 | 12.05 | 12.17 | 0.12 | 1.00% | 11.97 | 12.17 | 104453 | 12574.53 | 0.82% |
| 2025-07-28 | 12.30 | 12.05 | -0.25 | -2.03% | 12.05 | 12.32 | 116029 | 14084.08 | 0.91% |
| 2025-07-25 | 12.42 | 12.30 | -0.10 | -0.81% | 12.26 | 12.46 | 77728 | 9603.66 | 0.61% |
| 2025-07-24 | 12.20 | 12.40 | 0.24 | 1.97% | 12.12 | 12.47 | 138595 | 17089.34 | 1.09% |
| 2025-07-23 | 12.25 | 12.16 | -0.06 | -0.49% | 12.14 | 12.41 | 101727 | 12484.27 | 0.80% |
| 2025-07-22 | 12.16 | 12.22 | 0.01 | 0.08% | 12.08 | 12.28 | 134566 | 16402.03 | 1.06% |
| 2025-07-21 | 12.00 | 12.21 | 0.24 | 2.01% | 11.98 | 12.32 | 151041 | 18383.06 | 1.19% |
| 2025-07-18 | 11.90 | 11.97 | 0.08 | 0.67% | 11.82 | 12.02 | 71201 | 8480.77 | 0.56% |
| 2025-07-17 | 11.91 | 11.89 | 0.00 | 0.00% | 11.85 | 12.07 | 117458 | 14026.92 | 0.92% |
| 2025-07-16 | 11.84 | 11.89 | 0.04 | 0.34% | 11.81 | 11.93 | 56223 | 6672.91 | 0.44% |
| 2025-07-15 | 11.88 | 11.85 | -0.03 | -0.25% | 11.82 | 11.93 | 65830 | 7807.48 | 0.52% |
| 2025-07-14 | 12.00 | 11.88 | -0.08 | -0.67% | 11.87 | 12.01 | 74580 | 8890.96 | 0.59% |
| 2025-07-11 | 11.98 | 11.96 | 0.01 | 0.08% | 11.95 | 12.10 | 94481 | 11351.69 | 0.74% |
| 2025-07-10 | 12.01 | 11.95 | 0.02 | 0.17% | 11.89 | 12.01 | 53513 | 6391.00 | 0.42% |
| 2025-07-09 | 11.82 | 11.93 | 0.13 | 1.10% | 11.80 | 12.33 | 113019 | 13602.07 | 0.89% |
| 2025-07-08 | 11.78 | 11.80 | 0.05 | 0.43% | 11.75 | 11.83 | 41572 | 4902.07 | 0.33% |
| 2025-07-07 | 11.73 | 11.75 | -0.01 | -0.09% | 11.73 | 11.81 | 38388 | 4514.52 | 0.30% |
| 2025-07-04 | 11.86 | 11.76 | -0.08 | -0.68% | 11.75 | 11.87 | 49535 | 5846.79 | 0.39% |
| 2025-07-03 | 11.98 | 11.84 | -0.11 | -0.92% | 11.83 | 11.98 | 60631 | 7199.53 | 0.48% |
| 2025-07-02 | 11.92 | 11.95 | 0.01 | 0.08% | 11.90 | 11.98 | 36395 | 4344.89 | 0.29% |
| 2025-07-01 | 11.94 | 11.94 | -0.06 | -0.50% | 11.89 | 12.05 | 43613 | 5215.81 | 0.34% |
| 2025-06-30 | 11.96 | 12.00 | 0.11 | 0.93% | 11.83 | 12.10 | 98604 | 11785.29 | 0.78% |
| 2025-06-27 | 11.87 | 11.89 | 0.06 | 0.51% | 11.80 | 12.04 | 70441 | 8404.26 | 0.55% |
| 2025-06-26 | 11.82 | 11.83 | -0.02 | -0.17% | 11.72 | 11.91 | 78922 | 9312.13 | 0.62% |
| 2025-06-25 | 11.70 | 11.85 | 0.15 | 1.28% | 11.65 | 11.88 | 80053 | 9421.30 | 0.63% |
| 2025-06-24 | 11.57 | 11.70 | 0.13 | 1.12% | 11.56 | 11.78 | 64267 | 7517.54 | 0.51% |
| 2025-06-23 | 11.69 | 11.57 | -0.11 | -0.94% | 11.50 | 11.77 | 60555 | 7021.95 | 0.48% |
| 2025-06-20 | 11.71 | 11.68 | -0.09 | -0.76% | 11.68 | 11.83 | 56510 | 6625.81 | 0.44% |
| 2025-06-19 | 11.87 | 11.77 | -0.11 | -0.93% | 11.69 | 11.92 | 70359 | 8291.56 | 0.55% |
| 2025-06-18 | 12.11 | 11.88 | -0.23 | -1.90% | 11.88 | 12.15 | 52690 | 6305.02 | 0.41% |
| 2025-06-17 | 11.77 | 12.11 | 0.34 | 2.89% | 11.69 | 12.18 | 126190 | 15100.57 | 0.99% |
| 2025-06-16 | 11.72 | 11.77 | -0.01 | -0.08% | 11.68 | 11.83 | 63281 | 7436.05 | 0.50% |
| 2025-06-13 | 11.81 | 11.78 | -0.02 | -0.17% | 11.72 | 11.82 | 76794 | 9043.75 | 0.60% |
| 2025-06-12 | 11.83 | 11.80 | 0.02 | 0.17% | 11.70 | 11.85 | 51457 | 6059.93 | 0.41% |
| 2025-06-11 | 11.76 | 11.78 | 0.02 | 0.17% | 11.70 | 11.86 | 52769 | 6226.35 | 0.42% |
| 2025-06-10 | 11.76 | 11.76 | 0.09 | 0.77% | 11.67 | 11.89 | 88195 | 10401.67 | 0.69% |
| 2025-06-09 | 11.54 | 11.67 | 0.08 | 0.69% | 11.54 | 11.77 | 58439 | 6807.35 | 0.46% |
| 2025-06-06 | 11.50 | 11.59 | 0.12 | 1.05% | 11.48 | 11.65 | 58042 | 6721.17 | 0.46% |
| 2025-06-05 | 11.51 | 11.47 | -0.01 | -0.09% | 11.43 | 11.53 | 36597 | 4194.56 | 0.29% |
| 2025-06-04 | 11.44 | 11.48 | 0.04 | 0.35% | 11.39 | 11.55 | 57879 | 6642.13 | 0.46% |
| 2025-06-03 | 11.40 | 11.44 | 0.02 | 0.18% | 11.34 | 11.47 | 58698 | 6694.44 | 0.46% |
| 2025-05-30 | 11.67 | 11.42 | -0.08 | -0.70% | 11.41 | 11.88 | 116187 | 13452.55 | 0.91% |
| 2025-05-29 | 11.31 | 11.50 | 0.20 | 1.77% | 11.27 | 11.63 | 94144 | 10776.18 | 0.74% |
| 2025-05-28 | 11.36 | 11.30 | -0.01 | -0.09% | 11.30 | 11.43 | 42394 | 4808.02 | 0.33% |
| 2025-05-27 | 11.45 | 11.31 | -0.12 | -1.05% | 11.30 | 11.45 | 40017 | 4539.55 | 0.32% |
| 2025-05-26 | 11.46 | 11.43 | 0.00 | 0.00% | 11.39 | 11.51 | 33470 | 3829.91 | 0.26% |
| 2025-05-23 | 11.56 | 11.43 | -0.07 | -0.61% | 11.43 | 11.69 | 56541 | 6532.94 | 0.45% |
| 2025-05-22 | 11.58 | 11.50 | -0.04 | -0.35% | 11.44 | 11.66 | 39706 | 4578.64 | 0.31% |
| 2025-05-21 | 11.57 | 11.54 | -0.01 | -0.09% | 11.53 | 11.63 | 30242 | 3496.63 | 0.24% |
| 2025-05-20 | 11.56 | 11.55 | -0.02 | -0.17% | 11.49 | 11.61 | 33713 | 3886.49 | 0.27% |
| 2025-05-19 | 11.64 | 11.57 | -0.05 | -0.43% | 11.55 | 11.69 | 41156 | 4768.54 | 0.32% |
| 2025-05-16 | 11.53 | 11.62 | 0.03 | 0.26% | 11.53 | 11.71 | 34540 | 4025.86 | 0.27% |
| 2025-05-15 | 11.73 | 11.59 | -0.05 | -0.43% | 11.58 | 11.75 | 43769 | 5102.62 | 0.34% |
| 2025-05-14 | 11.91 | 11.92 | 0.05 | 0.42% | 11.83 | 11.98 | 47306 | 5632.02 | 0.37% |
| 2025-05-13 | 12.01 | 11.87 | -0.11 | -0.92% | 11.79 | 12.13 | 80631 | 9600.82 | 0.63% |
| 2025-05-12 | 12.00 | 11.98 | 0.02 | 0.17% | 11.89 | 12.08 | 47790 | 5714.56 | 0.38% |
| 2025-05-09 | 11.81 | 11.96 | 0.17 | 1.44% | 11.75 | 12.13 | 91606 | 10939.13 | 0.72% |
| 2025-05-08 | 11.67 | 11.79 | 0.13 | 1.11% | 11.62 | 11.85 | 95850 | 11296.13 | 0.75% |
| 2025-05-07 | 11.76 | 11.66 | -0.05 | -0.43% | 11.62 | 11.89 | 79499 | 9304.74 | 0.63% |
| 2025-05-06 | 11.58 | 11.71 | 0.15 | 1.30% | 11.58 | 11.73 | 69426 | 8098.35 | 0.55% |
| 2025-04-30 | 11.58 | 11.56 | 0.00 | 0.00% | 11.53 | 11.68 | 52607 | 6106.49 | 0.41% |
| 2025-04-29 | 11.52 | 11.56 | 0.04 | 0.35% | 11.47 | 11.62 | 36339 | 4194.59 | 0.29% |
| 2025-04-28 | 11.65 | 11.52 | -0.13 | -1.12% | 11.48 | 11.65 | 48695 | 5617.16 | 0.38% |
| 2025-04-25 | 11.60 | 11.65 | 0.09 | 0.78% | 11.54 | 11.70 | 62230 | 7232.73 | 0.49% |
| 2025-04-24 | 11.65 | 11.56 | -0.09 | -0.77% | 11.49 | 11.72 | 55806 | 6457.06 | 0.44% |
| 2025-04-23 | 11.67 | 11.65 | -0.02 | -0.17% | 11.63 | 11.82 | 71327 | 8342.78 | 0.56% |
| 2025-04-22 | 11.58 | 11.67 | 0.13 | 1.13% | 11.50 | 11.81 | 79057 | 9232.47 | 0.62% |
| 2025-04-21 | 11.47 | 11.54 | 0.06 | 0.52% | 11.40 | 11.62 | 73711 | 8494.22 | 0.58% |
| 2025-04-18 | 11.41 | 11.48 | 0.02 | 0.17% | 11.30 | 11.51 | 69956 | 7964.41 | 0.55% |
| 2025-04-17 | 11.44 | 11.46 | -0.03 | -0.26% | 11.43 | 11.56 | 57628 | 6627.32 | 0.45% |
| 2025-04-16 | 11.60 | 11.49 | -0.10 | -0.86% | 11.41 | 11.67 | 71115 | 8173.95 | 0.56% |
| 2025-04-15 | 11.62 | 11.59 | -0.04 | -0.34% | 11.47 | 11.62 | 65941 | 7602.65 | 0.52% |
| 2025-04-14 | 11.74 | 11.63 | -0.11 | -0.94% | 11.43 | 11.76 | 167510 | 19435.92 | 1.32% |
| 2025-04-11 | 11.67 | 11.74 | 0.07 | 0.60% | 11.67 | 11.87 | 84966 | 10000.91 | 0.67% |
| 2025-04-10 | 11.76 | 11.67 | -0.03 | -0.26% | 11.65 | 11.96 | 88259 | 10389.52 | 0.69% |
| 2025-04-09 | 11.50 | 11.70 | 0.07 | 0.60% | 11.17 | 11.84 | 122822 | 14108.03 | 0.97% |
| 2025-04-08 | 11.37 | 11.63 | 0.28 | 2.47% | 11.37 | 11.77 | 145922 | 16876.52 | 1.15% |
上证大盘股票行情在线 K线走势图
