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 |
|---|
| 2025-12-19 | 23.99 | 24.58 | 0.72 | 3.02% | 23.88 | 25.23 | 322082 | 79732.47 | 8.06% |
| 2025-12-18 | 23.66 | 23.86 | -0.11 | -0.46% | 23.40 | 24.27 | 213469 | 51018.09 | 5.34% |
| 2025-12-17 | 23.67 | 23.97 | 0.24 | 1.01% | 23.36 | 24.12 | 235085 | 55705.87 | 5.88% |
| 2025-12-16 | 25.20 | 23.73 | -1.80 | -7.05% | 23.68 | 25.45 | 389871 | 94313.95 | 9.76% |
| 2025-12-15 | 26.46 | 25.53 | -1.26 | -4.70% | 25.20 | 26.91 | 400939 | 103542.76 | 10.03% |
| 2025-12-12 | 26.37 | 26.79 | 0.13 | 0.49% | 25.90 | 27.43 | 421610 | 112794.84 | 10.55% |
| 2025-12-11 | 27.24 | 26.66 | -0.86 | -3.13% | 26.29 | 27.52 | 480063 | 129110.34 | 12.01% |
| 2025-12-10 | 27.57 | 27.52 | -0.58 | -2.06% | 27.09 | 29.18 | 604627 | 169127.86 | 15.13% |
| 2025-12-09 | 28.00 | 28.10 | -1.00 | -3.44% | 27.76 | 29.35 | 659170 | 187549.11 | 16.50% |
| 2025-12-08 | 28.36 | 29.10 | 0.92 | 3.26% | 28.36 | 30.44 | 1022961 | 301163.94 | 25.60% |
| 2025-12-05 | 28.80 | 28.18 | 0.80 | 2.92% | 26.82 | 28.80 | 1034665 | 290615.25 | 25.90% |
| 2025-12-04 | 27.38 | 27.38 | 2.49 | 10.00% | 27.38 | 27.38 | 293323 | 80311.96 | 7.34% |
| 2025-12-03 | 26.04 | 24.89 | -1.24 | -4.75% | 24.80 | 26.15 | 304820 | 76986.86 | 7.63% |
| 2025-12-02 | 26.00 | 26.13 | -0.22 | -0.83% | 25.35 | 26.80 | 383777 | 99624.48 | 9.61% |
| 2025-12-01 | 25.60 | 26.35 | 0.75 | 2.93% | 25.40 | 26.50 | 442020 | 115380.38 | 11.06% |
| 2025-11-28 | 24.32 | 25.60 | 0.85 | 3.43% | 24.06 | 25.93 | 433154 | 109220.34 | 10.84% |
| 2025-11-27 | 25.28 | 24.75 | -1.05 | -4.07% | 24.61 | 25.57 | 399264 | 99477.00 | 9.99% |
| 2025-11-26 | 26.01 | 25.80 | -0.81 | -3.04% | 25.30 | 26.38 | 498100 | 128223.20 | 12.47% |
| 2025-11-25 | 25.44 | 26.61 | 0.00 | 0.00% | 24.69 | 28.00 | 753151 | 198696.97 | 18.85% |
| 2025-11-24 | 25.52 | 26.61 | 1.41 | 5.60% | 25.50 | 27.14 | 877098 | 231050.22 | 21.95% |
| 2025-11-21 | 22.92 | 25.20 | 2.29 | 10.00% | 22.87 | 25.20 | 590551 | 145308.08 | 14.78% |
| 2025-11-20 | 23.48 | 22.91 | -0.76 | -3.21% | 22.85 | 23.58 | 183615 | 42443.39 | 4.60% |
| 2025-11-19 | 22.90 | 23.67 | 0.71 | 3.09% | 22.50 | 23.87 | 334929 | 77972.83 | 8.38% |
| 2025-11-18 | 24.00 | 22.96 | -0.87 | -3.65% | 22.70 | 24.00 | 336200 | 77393.06 | 8.41% |
| 2025-11-17 | 21.74 | 23.83 | 2.17 | 10.02% | 21.73 | 23.83 | 511491 | 119428.27 | 12.80% |
| 2025-11-14 | 21.90 | 21.66 | -0.06 | -0.28% | 21.66 | 22.10 | 113414 | 24837.67 | 2.84% |
| 2025-11-13 | 21.75 | 21.72 | -0.03 | -0.14% | 21.37 | 21.85 | 89309 | 19347.15 | 2.24% |
| 2025-11-12 | 22.36 | 21.75 | -0.57 | -2.55% | 21.60 | 22.37 | 102522 | 22432.61 | 2.57% |
| 2025-11-11 | 22.40 | 22.32 | -0.08 | -0.36% | 22.23 | 22.60 | 68484 | 15340.83 | 1.71% |
| 2025-11-10 | 22.66 | 22.40 | -0.25 | -1.10% | 22.26 | 22.68 | 97712 | 21876.80 | 2.45% |
| 2025-11-07 | 23.24 | 22.65 | -0.88 | -3.74% | 22.60 | 23.28 | 152771 | 34850.42 | 3.82% |
| 2025-11-06 | 23.08 | 23.53 | 0.57 | 2.48% | 22.91 | 23.68 | 136461 | 31909.85 | 3.42% |
| 2025-11-05 | 22.80 | 22.96 | -0.09 | -0.39% | 22.67 | 23.16 | 93594 | 21470.71 | 2.34% |
| 2025-11-04 | 23.63 | 23.05 | -0.57 | -2.41% | 22.84 | 23.63 | 117034 | 27011.51 | 2.93% |
| 2025-11-03 | 23.72 | 23.62 | 0.04 | 0.17% | 23.40 | 23.98 | 102851 | 24316.82 | 2.57% |
| 2025-10-31 | 23.25 | 23.58 | 0.22 | 0.94% | 23.12 | 23.87 | 112928 | 26721.14 | 2.83% |
| 2025-10-30 | 23.92 | 23.36 | -0.74 | -3.07% | 23.25 | 24.05 | 167990 | 39598.09 | 4.20% |
| 2025-10-29 | 24.01 | 24.10 | -0.19 | -0.78% | 23.69 | 24.17 | 152809 | 36635.14 | 3.82% |
| 2025-10-28 | 24.67 | 24.29 | -0.97 | -3.84% | 24.00 | 24.67 | 244250 | 59116.13 | 6.11% |
| 2025-10-27 | 25.30 | 25.26 | 0.39 | 1.57% | 24.81 | 25.60 | 167316 | 42191.79 | 4.19% |
| 2025-10-24 | 24.55 | 24.87 | 0.52 | 2.14% | 24.40 | 25.16 | 126762 | 31463.67 | 3.17% |
| 2025-10-23 | 24.56 | 24.35 | -0.47 | -1.89% | 23.90 | 24.57 | 101736 | 24606.50 | 2.55% |
| 2025-10-22 | 24.63 | 24.82 | 0.41 | 1.68% | 24.58 | 25.20 | 164004 | 40795.04 | 4.10% |
| 2025-10-21 | 24.29 | 24.41 | 0.23 | 0.95% | 23.85 | 24.53 | 107018 | 25952.62 | 2.68% |
| 2025-10-20 | 23.88 | 24.18 | 0.65 | 2.76% | 23.83 | 24.54 | 134540 | 32570.03 | 3.37% |
| 2025-10-17 | 24.76 | 23.53 | -1.23 | -4.97% | 23.46 | 24.83 | 143763 | 34443.08 | 3.60% |
| 2025-10-16 | 25.04 | 24.76 | -0.73 | -2.86% | 24.76 | 25.38 | 108639 | 27056.49 | 2.72% |
| 2025-10-15 | 25.30 | 25.49 | 0.20 | 0.79% | 24.30 | 25.87 | 194588 | 48916.94 | 4.87% |
| 2025-10-14 | 25.45 | 25.29 | -0.12 | -0.47% | 24.74 | 26.60 | 232834 | 59668.93 | 5.83% |
| 2025-10-13 | 24.80 | 25.41 | -1.25 | -4.69% | 24.77 | 25.67 | 176660 | 44601.02 | 4.42% |
| 2025-10-10 | 26.89 | 26.66 | -0.29 | -1.08% | 26.65 | 27.43 | 131896 | 35583.05 | 3.30% |
| 2025-10-09 | 26.89 | 26.95 | -0.03 | -0.11% | 26.21 | 27.25 | 149778 | 40240.20 | 3.75% |
| 2025-09-30 | 27.33 | 26.98 | -0.11 | -0.41% | 26.88 | 27.75 | 171060 | 46651.02 | 4.28% |
| 2025-09-29 | 26.40 | 27.09 | 0.82 | 3.12% | 26.35 | 27.22 | 162391 | 43590.91 | 4.06% |
| 2025-09-26 | 27.75 | 26.27 | -1.74 | -6.21% | 26.26 | 27.75 | 220752 | 59592.79 | 5.52% |
| 2025-09-25 | 28.39 | 28.05 | -0.25 | -0.88% | 28.00 | 28.85 | 188673 | 53459.48 | 4.72% |
| 2025-09-24 | 28.00 | 28.30 | 0.02 | 0.07% | 27.16 | 28.50 | 223630 | 62177.03 | 5.60% |
| 2025-09-23 | 28.99 | 28.28 | -0.89 | -3.05% | 27.71 | 29.20 | 246367 | 69771.29 | 6.17% |
| 2025-09-22 | 28.30 | 29.17 | 0.67 | 2.35% | 28.10 | 29.19 | 267034 | 76526.95 | 6.68% |
| 2025-09-19 | 30.00 | 28.50 | -2.38 | -7.71% | 28.11 | 30.00 | 414925 | 119963.57 | 10.38% |
| 2025-09-18 | 30.20 | 30.88 | 0.68 | 2.25% | 29.60 | 32.00 | 631108 | 194674.22 | 15.80% |
| 2025-09-17 | 29.90 | 30.20 | 0.32 | 1.07% | 29.70 | 31.83 | 571340 | 175579.48 | 14.30% |
| 2025-09-16 | 29.10 | 29.88 | 0.65 | 2.22% | 29.00 | 30.08 | 531468 | 157433.39 | 13.30% |
| 2025-09-15 | 27.80 | 29.23 | 1.23 | 4.39% | 27.72 | 30.31 | 512041 | 149723.14 | 12.82% |
| 2025-09-12 | 28.85 | 28.00 | -0.81 | -2.81% | 27.90 | 29.26 | 372023 | 105857.18 | 9.31% |
| 2025-09-11 | 28.13 | 28.81 | 0.30 | 1.05% | 27.67 | 29.17 | 371260 | 106329.76 | 9.29% |
| 2025-09-10 | 28.20 | 28.51 | -0.28 | -0.97% | 28.08 | 29.39 | 360443 | 103335.34 | 9.02% |
| 2025-09-09 | 30.00 | 28.79 | -1.88 | -6.13% | 28.50 | 30.00 | 507432 | 147588.06 | 12.70% |
| 2025-09-08 | 29.27 | 30.67 | 1.21 | 4.11% | 29.01 | 31.14 | 675093 | 204701.72 | 16.90% |
| 2025-09-05 | 27.14 | 29.46 | 1.49 | 5.33% | 27.00 | 30.20 | 706676 | 203922.66 | 17.69% |
| 2025-09-04 | 28.83 | 27.97 | -1.31 | -4.47% | 26.35 | 29.89 | 803864 | 226089.86 | 20.12% |
| 2025-09-03 | 30.88 | 29.28 | 0.28 | 0.97% | 28.89 | 31.49 | 958629 | 289352.78 | 23.99% |
| 2025-09-02 | 26.65 | 29.00 | 2.64 | 10.02% | 25.95 | 29.00 | 638728 | 174137.16 | 15.99% |
| 2025-09-01 | 26.43 | 26.36 | 0.71 | 2.77% | 25.90 | 27.30 | 549419 | 145310.94 | 13.75% |
| 2025-08-29 | 24.42 | 25.65 | 1.43 | 5.90% | 24.35 | 26.10 | 605863 | 154044.55 | 15.16% |
| 2025-08-28 | 24.08 | 24.22 | -0.08 | -0.33% | 23.12 | 24.47 | 317218 | 75902.60 | 7.94% |
| 2025-08-27 | 24.90 | 24.30 | -0.22 | -0.90% | 24.30 | 25.71 | 401091 | 100644.42 | 10.04% |
| 2025-08-26 | 25.00 | 24.52 | -0.48 | -1.92% | 24.50 | 25.07 | 241644 | 59690.76 | 6.05% |
| 2025-08-25 | 24.77 | 25.00 | 0.17 | 0.68% | 24.73 | 25.34 | 321225 | 80535.05 | 8.04% |
| 2025-08-22 | 24.81 | 24.83 | 0.00 | 0.00% | 24.60 | 25.25 | 267637 | 66534.59 | 6.70% |
上证大盘股票行情在线 K线走势图
龙溪股份(600592)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
