龙溪股份(600592)股票行情
龙溪股份(600592)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 |
|---|
| 2025-06-16 | 22.00 | 22.60 | 0.33 | 1.48% | 21.95 | 22.61 | 120251 | 26721.27 | 3.01% |
| 2025-06-13 | 22.60 | 22.27 | -0.35 | -1.55% | 21.97 | 22.69 | 119694 | 26692.79 | 3.00% |
| 2025-06-12 | 22.94 | 22.62 | -0.36 | -1.57% | 22.58 | 23.05 | 141016 | 32063.31 | 3.53% |
| 2025-06-11 | 22.90 | 22.98 | 0.05 | 0.22% | 22.65 | 23.38 | 193592 | 44462.80 | 4.85% |
| 2025-06-10 | 22.97 | 22.93 | 0.03 | 0.13% | 22.20 | 23.18 | 202275 | 45964.11 | 5.06% |
| 2025-06-09 | 22.98 | 22.90 | 0.04 | 0.17% | 22.83 | 23.62 | 184923 | 42827.14 | 4.63% |
| 2025-06-06 | 23.59 | 22.86 | -0.79 | -3.34% | 22.78 | 23.59 | 198329 | 45713.97 | 4.96% |
| 2025-06-05 | 23.20 | 23.65 | 0.30 | 1.28% | 23.08 | 24.10 | 247161 | 58142.79 | 6.19% |
| 2025-06-04 | 23.80 | 23.35 | -0.27 | -1.14% | 23.23 | 23.80 | 182843 | 42831.51 | 4.58% |
| 2025-06-03 | 23.30 | 23.62 | -0.09 | -0.38% | 23.30 | 24.08 | 166515 | 39597.79 | 4.17% |
| 2025-05-30 | 24.80 | 23.71 | -1.36 | -5.42% | 23.43 | 24.92 | 321056 | 76807.49 | 8.04% |
| 2025-05-29 | 26.40 | 25.07 | -1.03 | -3.95% | 24.83 | 27.30 | 458884 | 116741.94 | 11.48% |
| 2025-05-28 | 25.02 | 26.10 | 0.47 | 1.83% | 25.00 | 26.68 | 369642 | 95915.24 | 9.25% |
| 2025-05-27 | 24.70 | 25.63 | 0.75 | 3.01% | 23.63 | 25.89 | 382653 | 94862.30 | 9.58% |
| 2025-05-26 | 25.77 | 24.88 | -1.08 | -4.16% | 24.58 | 25.80 | 311197 | 77614.62 | 7.79% |
| 2025-05-23 | 24.75 | 25.96 | 1.18 | 4.76% | 24.60 | 27.08 | 549837 | 142864.95 | 13.76% |
| 2025-05-22 | 25.16 | 24.78 | -0.38 | -1.51% | 24.53 | 25.35 | 244691 | 60925.66 | 6.12% |
| 2025-05-21 | 25.76 | 25.16 | -0.44 | -1.72% | 24.63 | 25.78 | 364125 | 91284.86 | 9.11% |
| 2025-05-20 | 26.50 | 25.60 | -1.14 | -4.26% | 25.15 | 26.85 | 558056 | 144520.44 | 13.97% |
| 2025-05-19 | 28.73 | 26.74 | -2.28 | -7.86% | 26.12 | 28.82 | 822644 | 219751.69 | 20.59% |
| 2025-05-16 | 27.98 | 29.02 | 1.36 | 4.92% | 27.30 | 30.11 | 727679 | 211990.91 | 18.21% |
| 2025-05-15 | 28.50 | 27.66 | -0.61 | -2.16% | 26.87 | 28.93 | 447450 | 124026.48 | 11.20% |
| 2025-05-14 | 27.89 | 28.27 | 0.66 | 2.39% | 26.72 | 28.58 | 581450 | 161066.47 | 14.55% |
| 2025-05-13 | 28.53 | 27.61 | -0.35 | -1.25% | 27.03 | 29.54 | 561340 | 158342.61 | 14.05% |
| 2025-05-12 | 27.98 | 27.96 | 0.76 | 2.79% | 27.60 | 29.30 | 695699 | 197461.78 | 17.41% |
| 2025-05-09 | 27.91 | 27.20 | -1.80 | -6.21% | 26.80 | 29.67 | 766630 | 213908.64 | 19.19% |
| 2025-05-08 | 27.18 | 29.00 | 1.85 | 6.81% | 26.62 | 29.80 | 792328 | 222447.89 | 19.83% |
| 2025-05-07 | 26.00 | 27.15 | 2.47 | 10.01% | 25.40 | 27.15 | 540345 | 144763.03 | 13.52% |
| 2025-05-06 | 23.20 | 24.68 | 2.24 | 9.98% | 22.94 | 24.68 | 468045 | 110288.12 | 11.71% |
| 2025-04-30 | 20.00 | 22.44 | 2.04 | 10.00% | 19.39 | 22.44 | 671115 | 140348.98 | 16.80% |
| 2025-04-29 | 19.37 | 20.40 | 0.84 | 4.29% | 19.10 | 20.52 | 473582 | 94387.17 | 11.85% |
| 2025-04-28 | 19.35 | 19.56 | 0.48 | 2.52% | 19.20 | 20.21 | 381507 | 75246.43 | 9.55% |
| 2025-04-25 | 19.48 | 19.08 | -0.21 | -1.09% | 18.88 | 19.74 | 289422 | 55615.25 | 7.24% |
| 2025-04-24 | 19.31 | 19.29 | 0.46 | 2.44% | 19.10 | 19.86 | 602551 | 117291.07 | 15.08% |
| 2025-04-23 | 17.25 | 18.83 | 1.71 | 9.99% | 17.25 | 18.83 | 423244 | 77813.33 | 10.59% |
| 2025-04-22 | 17.50 | 17.12 | -0.41 | -2.34% | 17.08 | 17.84 | 241155 | 41782.04 | 6.04% |
| 2025-04-21 | 16.57 | 17.53 | 0.73 | 4.35% | 16.42 | 17.56 | 298519 | 51168.21 | 7.47% |
| 2025-04-18 | 17.28 | 16.80 | -0.61 | -3.50% | 16.75 | 17.88 | 341834 | 58522.25 | 8.56% |
| 2025-04-17 | 16.50 | 17.41 | 0.98 | 5.96% | 16.44 | 18.07 | 578280 | 102087.31 | 14.47% |
| 2025-04-16 | 17.16 | 16.43 | -0.77 | -4.48% | 16.21 | 17.17 | 213710 | 35405.48 | 5.35% |
| 2025-04-15 | 17.41 | 17.20 | -0.22 | -1.26% | 16.90 | 17.87 | 226881 | 39173.45 | 5.68% |
| 2025-04-14 | 17.12 | 17.42 | 0.52 | 3.08% | 16.88 | 17.98 | 282224 | 49356.57 | 7.06% |
| 2025-04-11 | 16.18 | 16.90 | 0.78 | 4.84% | 16.01 | 17.35 | 389871 | 66079.56 | 9.76% |
| 2025-04-10 | 16.03 | 16.12 | 0.49 | 3.13% | 16.00 | 16.93 | 467144 | 76713.90 | 11.69% |
| 2025-04-09 | 14.06 | 15.63 | 0.44 | 2.90% | 13.67 | 15.98 | 538231 | 78982.48 | 13.47% |
| 2025-04-08 | 16.10 | 15.19 | -1.69 | -10.01% | 15.19 | 16.40 | 287602 | 44502.72 | 7.20% |
| 2025-04-07 | 17.25 | 16.88 | -1.88 | -10.02% | 16.88 | 17.58 | 98405 | 16734.66 | 2.46% |
| 2025-04-03 | 18.10 | 18.76 | 0.36 | 1.96% | 18.00 | 19.60 | 557395 | 105748.67 | 13.95% |
| 2025-04-02 | 18.15 | 18.40 | 0.21 | 1.15% | 17.91 | 19.43 | 420296 | 78816.91 | 10.52% |
| 2025-04-01 | 18.08 | 18.19 | 0.07 | 0.39% | 17.95 | 18.82 | 457351 | 83902.84 | 11.45% |
| 2025-03-31 | 19.02 | 18.12 | -2.01 | -9.99% | 18.12 | 19.40 | 523407 | 95841.05 | 13.10% |
| 2025-03-28 | 20.73 | 20.13 | -0.60 | -2.89% | 19.83 | 21.70 | 665850 | 138219.48 | 16.66% |
| 2025-03-27 | 19.79 | 20.73 | 1.28 | 6.58% | 19.35 | 21.40 | 560239 | 116430.49 | 14.02% |
| 2025-03-26 | 18.36 | 19.45 | 0.65 | 3.46% | 18.20 | 19.92 | 442145 | 85400.41 | 11.07% |
| 2025-03-25 | 18.32 | 18.80 | 0.79 | 4.39% | 18.32 | 19.71 | 513738 | 98428.15 | 12.86% |
| 2025-03-24 | 19.00 | 18.01 | -1.00 | -5.26% | 17.40 | 19.17 | 448696 | 80892.97 | 11.23% |
| 2025-03-21 | 20.51 | 19.01 | -1.92 | -9.17% | 18.84 | 21.19 | 540565 | 105931.29 | 13.53% |
| 2025-03-20 | 19.84 | 20.93 | 1.07 | 5.39% | 19.09 | 21.60 | 647869 | 131739.12 | 16.21% |
| 2025-03-19 | 19.41 | 19.86 | 0.80 | 4.20% | 19.12 | 20.10 | 537099 | 105770.48 | 13.44% |
| 2025-03-18 | 19.14 | 19.06 | -0.08 | -0.42% | 19.02 | 19.81 | 453560 | 87753.10 | 11.35% |
| 2025-03-17 | 18.08 | 19.14 | 1.54 | 8.75% | 17.92 | 19.36 | 685398 | 129712.32 | 17.15% |
| 2025-03-14 | 17.26 | 17.60 | 0.34 | 1.97% | 16.69 | 18.12 | 600980 | 104826.18 | 15.04% |
| 2025-03-13 | 18.88 | 17.26 | -1.92 | -10.01% | 17.26 | 19.76 | 699959 | 126016.52 | 17.52% |
| 2025-03-12 | 19.71 | 19.18 | -0.68 | -3.42% | 19.11 | 20.60 | 721418 | 142652.83 | 18.06% |
| 2025-03-11 | 18.88 | 19.86 | 0.58 | 3.01% | 18.81 | 20.40 | 788004 | 154511.72 | 19.72% |
| 2025-03-10 | 20.70 | 19.28 | -0.82 | -4.08% | 18.87 | 22.10 | 1062421 | 217090.17 | 26.59% |
| 2025-03-07 | 19.83 | 20.10 | 0.90 | 4.69% | 18.24 | 20.67 | 977510 | 192865.36 | 24.47% |
| 2025-03-06 | 19.20 | 19.20 | 1.75 | 10.03% | 19.08 | 19.20 | 124545 | 23912.42 | 3.12% |
| 2025-03-05 | 16.99 | 17.45 | 1.59 | 10.03% | 16.61 | 17.45 | 167851 | 28962.22 | 4.20% |
| 2025-03-04 | 14.41 | 15.86 | 1.44 | 9.99% | 14.14 | 15.86 | 247372 | 37652.49 | 6.19% |
| 2025-03-03 | 15.03 | 14.42 | -0.38 | -2.57% | 13.75 | 15.25 | 455009 | 65389.09 | 11.39% |
| 2025-02-28 | 16.50 | 14.80 | -1.32 | -8.19% | 14.74 | 16.50 | 812714 | 126673.47 | 20.34% |
| 2025-02-27 | 15.17 | 16.12 | 1.47 | 10.03% | 15.08 | 16.12 | 530335 | 83644.48 | 13.27% |
| 2025-02-26 | 14.65 | 14.65 | 1.33 | 9.98% | 14.15 | 14.65 | 379855 | 55295.47 | 9.51% |
| 2025-02-25 | 12.46 | 13.32 | 0.64 | 5.05% | 12.42 | 13.65 | 400411 | 52122.17 | 10.02% |
| 2025-02-24 | 12.73 | 12.68 | 0.06 | 0.48% | 12.53 | 13.12 | 242895 | 31121.76 | 6.08% |
| 2025-02-21 | 12.45 | 12.62 | 0.00 | 0.00% | 12.33 | 12.66 | 225935 | 28261.04 | 5.65% |
| 2025-02-20 | 12.39 | 12.62 | 0.22 | 1.77% | 12.21 | 12.74 | 277506 | 34610.07 | 6.95% |
| 2025-02-19 | 11.71 | 12.40 | 0.66 | 5.62% | 11.71 | 12.69 | 287191 | 35520.13 | 7.19% |
| 2025-02-18 | 11.92 | 11.74 | -0.31 | -2.57% | 11.66 | 12.23 | 229722 | 27371.34 | 5.75% |
上证大盘股票行情在线 K线走势图
