龙江交通(601188)股票行情
龙江交通(601188)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 | 3.44 | 3.46 | 0.01 | 0.29% | 3.44 | 3.49 | 139404 | 4833.05 | 1.06% |
| 2025-07-31 | 3.52 | 3.45 | -0.08 | -2.27% | 3.44 | 3.53 | 207379 | 7191.29 | 1.58% |
| 2025-07-30 | 3.51 | 3.53 | 0.02 | 0.57% | 3.49 | 3.54 | 182651 | 6428.01 | 1.39% |
| 2025-07-29 | 3.53 | 3.51 | -0.03 | -0.85% | 3.47 | 3.53 | 208920 | 7304.28 | 1.59% |
| 2025-07-28 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.58 | 168642 | 5975.83 | 1.28% |
| 2025-07-25 | 3.62 | 3.57 | -0.05 | -1.38% | 3.57 | 3.63 | 151386 | 5433.45 | 1.15% |
| 2025-07-24 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.63 | 179412 | 6470.88 | 1.36% |
| 2025-07-23 | 3.69 | 3.67 | -0.01 | -0.27% | 3.66 | 3.74 | 295178 | 10916.30 | 2.24% |
| 2025-07-22 | 3.66 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 341743 | 12496.05 | 2.60% |
| 2025-07-21 | 3.60 | 3.65 | 0.07 | 1.96% | 3.59 | 3.67 | 248736 | 9052.92 | 1.89% |
| 2025-07-18 | 3.59 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 119592 | 4281.83 | 0.91% |
| 2025-07-17 | 3.59 | 3.58 | -0.01 | -0.28% | 3.57 | 3.61 | 107213 | 3844.94 | 0.81% |
| 2025-07-16 | 3.58 | 3.59 | 0.02 | 0.56% | 3.57 | 3.61 | 126509 | 4540.85 | 0.96% |
| 2025-07-15 | 3.62 | 3.57 | -0.05 | -1.38% | 3.54 | 3.63 | 190712 | 6811.42 | 1.45% |
| 2025-07-14 | 3.61 | 3.62 | 0.01 | 0.28% | 3.60 | 3.63 | 120148 | 4348.59 | 0.91% |
| 2025-07-11 | 3.60 | 3.61 | 0.00 | 0.00% | 3.58 | 3.62 | 169390 | 6107.51 | 1.29% |
| 2025-07-10 | 3.57 | 3.61 | 0.04 | 1.12% | 3.56 | 3.61 | 203245 | 7290.61 | 1.54% |
| 2025-07-09 | 3.58 | 3.57 | -0.01 | -0.28% | 3.56 | 3.59 | 169576 | 6062.52 | 1.29% |
| 2025-07-08 | 3.55 | 3.58 | 0.01 | 0.28% | 3.54 | 3.58 | 207160 | 7379.44 | 1.57% |
| 2025-07-07 | 3.53 | 3.57 | 0.04 | 1.13% | 3.51 | 3.58 | 246371 | 8748.66 | 1.87% |
| 2025-07-04 | 3.50 | 3.53 | 0.02 | 0.57% | 3.50 | 3.55 | 220650 | 7795.92 | 1.68% |
| 2025-07-03 | 3.52 | 3.51 | -0.01 | -0.28% | 3.49 | 3.52 | 119037 | 4177.53 | 0.90% |
| 2025-07-02 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.52 | 161639 | 5666.58 | 1.23% |
| 2025-07-01 | 3.51 | 3.51 | 0.00 | 0.00% | 3.48 | 3.51 | 106273 | 3715.35 | 0.81% |
| 2025-06-30 | 3.49 | 3.51 | 0.02 | 0.57% | 3.47 | 3.51 | 140309 | 4895.89 | 1.07% |
| 2025-06-27 | 3.48 | 3.49 | 0.02 | 0.58% | 3.47 | 3.51 | 148081 | 5166.42 | 1.13% |
| 2025-06-26 | 3.49 | 3.47 | -0.03 | -0.86% | 3.47 | 3.50 | 153072 | 5324.93 | 1.16% |
| 2025-06-25 | 3.51 | 3.50 | -0.03 | -0.85% | 3.46 | 3.52 | 303582 | 10570.90 | 2.31% |
| 2025-06-24 | 3.48 | 3.53 | 0.13 | 3.82% | 3.47 | 3.57 | 580397 | 20463.60 | 4.41% |
| 2025-06-23 | 3.34 | 3.40 | 0.05 | 1.49% | 3.34 | 3.43 | 153353 | 5188.92 | 1.17% |
| 2025-06-20 | 3.35 | 3.35 | 0.00 | 0.00% | 3.34 | 3.37 | 86718 | 2911.61 | 0.66% |
| 2025-06-19 | 3.40 | 3.35 | -0.06 | -1.76% | 3.34 | 3.41 | 144952 | 4872.11 | 1.10% |
| 2025-06-18 | 3.41 | 3.41 | -0.02 | -0.58% | 3.38 | 3.42 | 120996 | 4114.34 | 0.92% |
| 2025-06-17 | 3.42 | 3.43 | 0.02 | 0.59% | 3.39 | 3.43 | 122995 | 4199.31 | 0.93% |
| 2025-06-16 | 3.39 | 3.41 | 0.01 | 0.29% | 3.37 | 3.42 | 112216 | 3820.58 | 0.85% |
| 2025-06-13 | 3.44 | 3.40 | -0.05 | -1.45% | 3.39 | 3.45 | 167705 | 5733.98 | 1.27% |
| 2025-06-12 | 3.47 | 3.45 | -0.03 | -0.86% | 3.44 | 3.48 | 170758 | 5888.95 | 1.30% |
| 2025-06-11 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.50 | 179827 | 6262.52 | 1.37% |
| 2025-06-10 | 3.49 | 3.47 | -0.03 | -0.86% | 3.43 | 3.50 | 196909 | 6826.89 | 1.50% |
| 2025-06-09 | 3.51 | 3.50 | -0.01 | -0.28% | 3.49 | 3.52 | 143681 | 5028.80 | 1.09% |
| 2025-06-06 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.52 | 111366 | 3905.69 | 0.85% |
| 2025-06-05 | 3.52 | 3.50 | -0.03 | -0.85% | 3.49 | 3.53 | 125694 | 4408.65 | 0.96% |
| 2025-06-04 | 3.49 | 3.53 | 0.03 | 0.86% | 3.47 | 3.53 | 150382 | 5266.55 | 1.14% |
| 2025-06-03 | 3.47 | 3.50 | 0.02 | 0.57% | 3.46 | 3.50 | 147043 | 5126.23 | 1.12% |
| 2025-05-30 | 3.50 | 3.48 | -0.04 | -1.14% | 3.47 | 3.52 | 135170 | 4718.26 | 1.03% |
| 2025-05-29 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.53 | 184422 | 6471.88 | 1.40% |
| 2025-05-28 | 3.47 | 3.49 | 0.02 | 0.58% | 3.47 | 3.54 | 195710 | 6849.66 | 1.49% |
| 2025-05-27 | 3.45 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 147025 | 5088.74 | 1.12% |
| 2025-05-26 | 3.43 | 3.46 | 0.02 | 0.58% | 3.42 | 3.47 | 143335 | 4946.85 | 1.09% |
| 2025-05-23 | 3.51 | 3.44 | -0.07 | -1.99% | 3.44 | 3.51 | 219759 | 7631.45 | 1.67% |
| 2025-05-22 | 3.58 | 3.51 | -0.08 | -2.23% | 3.50 | 3.60 | 278372 | 9848.07 | 2.12% |
| 2025-05-21 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.63 | 189767 | 6832.34 | 1.44% |
| 2025-05-20 | 3.59 | 3.61 | 0.01 | 0.28% | 3.57 | 3.62 | 208146 | 7477.16 | 1.58% |
| 2025-05-19 | 3.57 | 3.60 | 0.03 | 0.84% | 3.57 | 3.62 | 230966 | 8303.92 | 1.76% |
| 2025-05-16 | 3.62 | 3.57 | -0.08 | -2.19% | 3.55 | 3.63 | 357655 | 12794.94 | 2.72% |
| 2025-05-15 | 3.63 | 3.65 | 0.01 | 0.27% | 3.59 | 3.67 | 374794 | 13625.37 | 2.85% |
| 2025-05-14 | 3.60 | 3.64 | 0.04 | 1.11% | 3.57 | 3.64 | 353313 | 12753.96 | 2.68% |
| 2025-05-13 | 3.67 | 3.60 | -0.13 | -3.49% | 3.57 | 3.68 | 612684 | 22101.07 | 4.66% |
| 2025-05-12 | 3.79 | 3.73 | -0.07 | -1.84% | 3.66 | 3.79 | 520140 | 19282.21 | 3.95% |
| 2025-05-09 | 3.91 | 3.80 | -0.17 | -4.28% | 3.78 | 3.94 | 646889 | 24745.27 | 4.92% |
| 2025-05-08 | 3.93 | 3.97 | 0.00 | 0.00% | 3.86 | 3.97 | 628721 | 24659.42 | 4.78% |
| 2025-05-07 | 4.04 | 3.97 | -0.09 | -2.22% | 3.91 | 4.05 | 999981 | 39676.64 | 7.60% |
| 2025-05-06 | 3.91 | 4.06 | 0.20 | 5.18% | 3.85 | 4.22 | 1448740 | 57557.55 | 11.01% |
| 2025-04-30 | 3.83 | 3.86 | -0.03 | -0.77% | 3.78 | 3.95 | 1004329 | 38748.52 | 7.63% |
| 2025-04-29 | 3.75 | 3.89 | 0.19 | 5.14% | 3.71 | 4.07 | 1398306 | 54884.35 | 10.63% |
| 2025-04-28 | 3.79 | 3.70 | -0.13 | -3.39% | 3.70 | 3.87 | 840593 | 31728.74 | 6.39% |
| 2025-04-25 | 3.77 | 3.83 | 0.08 | 2.13% | 3.76 | 3.99 | 1110230 | 42687.73 | 8.44% |
| 2025-04-24 | 3.88 | 3.75 | -0.24 | -6.02% | 3.74 | 3.92 | 1435976 | 54599.25 | 10.91% |
| 2025-04-23 | 3.63 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 1847986 | 72225.28 | 14.04% |
| 2025-04-22 | 3.58 | 3.63 | 0.05 | 1.40% | 3.56 | 3.64 | 368970 | 13305.94 | 2.80% |
| 2025-04-21 | 3.56 | 3.58 | 0.02 | 0.56% | 3.51 | 3.60 | 277888 | 9890.79 | 2.11% |
| 2025-04-18 | 3.57 | 3.56 | -0.02 | -0.56% | 3.49 | 3.61 | 357620 | 12702.52 | 2.72% |
| 2025-04-17 | 3.61 | 3.58 | -0.06 | -1.65% | 3.58 | 3.67 | 358258 | 12965.77 | 2.72% |
| 2025-04-16 | 3.60 | 3.64 | 0.03 | 0.83% | 3.53 | 3.68 | 379320 | 13684.08 | 2.88% |
| 2025-04-15 | 3.68 | 3.61 | -0.10 | -2.70% | 3.57 | 3.70 | 478608 | 17310.96 | 3.64% |
| 2025-04-14 | 3.70 | 3.71 | -0.02 | -0.54% | 3.66 | 3.80 | 665584 | 24698.51 | 5.06% |
| 2025-04-11 | 3.57 | 3.73 | 0.13 | 3.61% | 3.55 | 3.82 | 852215 | 31348.56 | 6.48% |
| 2025-04-10 | 3.58 | 3.60 | -0.05 | -1.37% | 3.58 | 3.70 | 747407 | 27102.68 | 5.68% |
| 2025-04-09 | 3.51 | 3.65 | 0.12 | 3.40% | 3.36 | 3.68 | 1045994 | 36831.66 | 7.95% |
| 2025-04-08 | 3.26 | 3.53 | 0.27 | 8.28% | 3.25 | 3.59 | 1071018 | 37340.47 | 8.14% |
上证大盘股票行情在线 K线走势图
