龙韵股份(603729)股票行情
龙韵股份(603729)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 | 17.40 | 17.65 | 0.37 | 2.14% | 17.21 | 17.67 | 42440 | 7418.12 | 4.55% |
| 2025-07-31 | 17.32 | 17.28 | -0.13 | -0.75% | 17.18 | 17.62 | 37255 | 6482.94 | 3.99% |
| 2025-07-30 | 17.50 | 17.41 | 0.01 | 0.06% | 17.26 | 17.68 | 24882 | 4347.70 | 2.67% |
| 2025-07-29 | 17.55 | 17.40 | -0.14 | -0.80% | 17.22 | 17.69 | 28571 | 4974.46 | 3.06% |
| 2025-07-28 | 17.45 | 17.54 | 0.18 | 1.04% | 17.25 | 17.57 | 31886 | 5567.02 | 3.42% |
| 2025-07-25 | 17.50 | 17.36 | 0.04 | 0.23% | 17.16 | 17.56 | 33232 | 5753.70 | 3.56% |
| 2025-07-24 | 17.00 | 17.32 | 0.32 | 1.88% | 16.92 | 17.38 | 36263 | 6258.93 | 3.89% |
| 2025-07-23 | 17.31 | 17.00 | -0.23 | -1.33% | 16.98 | 17.32 | 27170 | 4660.22 | 2.91% |
| 2025-07-22 | 17.26 | 17.23 | 0.05 | 0.29% | 17.10 | 17.67 | 42340 | 7347.31 | 4.54% |
| 2025-07-21 | 17.14 | 17.18 | 0.12 | 0.70% | 17.06 | 17.26 | 27087 | 4645.26 | 2.90% |
| 2025-07-18 | 17.12 | 17.06 | 0.03 | 0.18% | 16.91 | 17.24 | 24611 | 4197.60 | 2.64% |
| 2025-07-17 | 17.11 | 17.03 | -0.01 | -0.06% | 16.91 | 17.13 | 27545 | 4687.01 | 2.95% |
| 2025-07-16 | 16.67 | 17.04 | 0.33 | 1.97% | 16.67 | 17.22 | 43863 | 7473.82 | 4.70% |
| 2025-07-15 | 16.97 | 16.71 | -0.43 | -2.51% | 16.20 | 16.99 | 42731 | 7102.72 | 4.58% |
| 2025-07-14 | 17.12 | 17.14 | 0.02 | 0.12% | 16.97 | 17.19 | 18798 | 3212.94 | 2.01% |
| 2025-07-11 | 17.20 | 17.12 | 0.02 | 0.12% | 16.81 | 17.23 | 26593 | 4530.13 | 2.85% |
| 2025-07-10 | 17.22 | 17.11 | -0.11 | -0.64% | 16.98 | 17.36 | 32479 | 5561.66 | 3.48% |
| 2025-07-09 | 17.42 | 17.22 | -0.06 | -0.35% | 17.14 | 17.45 | 29038 | 5014.33 | 3.11% |
| 2025-07-08 | 17.22 | 17.28 | 0.10 | 0.58% | 17.03 | 17.50 | 30970 | 5359.88 | 3.32% |
| 2025-07-07 | 16.88 | 17.18 | 0.30 | 1.78% | 16.87 | 17.20 | 30233 | 5174.54 | 3.24% |
| 2025-07-04 | 17.15 | 16.88 | -0.27 | -1.57% | 16.79 | 17.20 | 26363 | 4464.49 | 2.82% |
| 2025-07-03 | 17.04 | 17.15 | 0.09 | 0.53% | 16.95 | 17.19 | 31625 | 5407.03 | 3.39% |
| 2025-07-02 | 17.01 | 17.06 | 0.05 | 0.29% | 16.90 | 17.12 | 34659 | 5899.45 | 3.71% |
| 2025-07-01 | 17.20 | 17.01 | -0.11 | -0.64% | 16.89 | 17.35 | 64034 | 10938.04 | 6.86% |
| 2025-06-30 | 17.32 | 17.12 | -0.14 | -0.81% | 16.90 | 17.49 | 73127 | 12504.94 | 7.83% |
| 2025-06-27 | 16.70 | 17.26 | 0.51 | 3.04% | 16.70 | 17.30 | 47554 | 8120.80 | 5.09% |
| 2025-06-26 | 16.59 | 16.75 | 0.19 | 1.15% | 16.42 | 16.99 | 26860 | 4490.11 | 2.88% |
| 2025-06-25 | 16.70 | 16.56 | 0.02 | 0.12% | 16.31 | 16.74 | 28300 | 4674.78 | 3.03% |
| 2025-06-24 | 16.20 | 16.54 | 0.59 | 3.70% | 16.02 | 16.55 | 30270 | 4962.03 | 3.24% |
| 2025-06-23 | 15.48 | 15.95 | 0.37 | 2.37% | 15.45 | 15.97 | 27773 | 4387.66 | 2.98% |
| 2025-06-20 | 15.86 | 15.58 | -0.42 | -2.63% | 15.50 | 16.07 | 35773 | 5611.55 | 3.83% |
| 2025-06-19 | 16.34 | 16.00 | -0.35 | -2.14% | 15.91 | 16.43 | 28763 | 4639.41 | 3.08% |
| 2025-06-18 | 16.49 | 16.35 | -0.21 | -1.27% | 16.22 | 16.56 | 24626 | 4024.83 | 2.64% |
| 2025-06-17 | 16.82 | 16.56 | -0.21 | -1.25% | 16.41 | 16.86 | 27574 | 4574.07 | 2.95% |
| 2025-06-16 | 16.47 | 16.77 | 0.35 | 2.13% | 16.20 | 16.86 | 38468 | 6425.53 | 4.12% |
| 2025-06-13 | 16.96 | 16.42 | -0.65 | -3.81% | 16.35 | 17.10 | 47527 | 7881.98 | 5.09% |
| 2025-06-12 | 17.00 | 17.07 | 0.22 | 1.31% | 16.85 | 17.15 | 40321 | 6860.33 | 4.32% |
| 2025-06-11 | 16.90 | 16.85 | 0.08 | 0.48% | 16.70 | 17.48 | 49031 | 8351.62 | 5.25% |
| 2025-06-10 | 16.78 | 16.77 | -0.02 | -0.12% | 16.46 | 16.95 | 42630 | 7130.54 | 4.57% |
| 2025-06-09 | 16.50 | 16.79 | 0.31 | 1.88% | 16.42 | 16.89 | 37485 | 6270.95 | 4.02% |
| 2025-06-06 | 16.30 | 16.48 | 0.11 | 0.67% | 16.25 | 16.78 | 29105 | 4787.07 | 3.12% |
| 2025-06-05 | 16.37 | 16.37 | 0.08 | 0.49% | 16.16 | 16.46 | 31470 | 5135.34 | 3.37% |
| 2025-06-04 | 16.25 | 16.29 | 0.12 | 0.74% | 16.11 | 16.43 | 24193 | 3941.58 | 2.59% |
| 2025-06-03 | 15.88 | 16.17 | 0.19 | 1.19% | 15.82 | 16.32 | 36293 | 5860.98 | 3.89% |
| 2025-05-30 | 16.21 | 15.98 | -0.13 | -0.81% | 15.84 | 16.45 | 38239 | 6154.57 | 4.10% |
| 2025-05-29 | 15.86 | 16.11 | 0.32 | 2.03% | 15.69 | 16.13 | 28346 | 4535.97 | 3.04% |
| 2025-05-28 | 15.92 | 15.79 | -0.09 | -0.57% | 15.65 | 16.01 | 20204 | 3186.21 | 2.16% |
| 2025-05-27 | 15.88 | 15.88 | 0.08 | 0.51% | 15.68 | 16.06 | 24067 | 3823.40 | 2.58% |
| 2025-05-26 | 15.51 | 15.80 | 0.28 | 1.80% | 15.51 | 16.03 | 25522 | 4025.44 | 2.73% |
| 2025-05-23 | 15.80 | 15.52 | -0.28 | -1.77% | 15.45 | 15.95 | 32165 | 5039.92 | 3.45% |
| 2025-05-22 | 16.00 | 15.80 | -0.33 | -2.05% | 15.71 | 16.35 | 35283 | 5635.26 | 3.78% |
| 2025-05-21 | 16.21 | 16.13 | -0.07 | -0.43% | 15.94 | 16.31 | 37643 | 6063.51 | 4.03% |
| 2025-05-20 | 15.79 | 16.20 | 0.42 | 2.66% | 15.70 | 16.21 | 37063 | 5946.43 | 3.97% |
| 2025-05-19 | 15.61 | 15.78 | 0.25 | 1.61% | 15.45 | 15.85 | 27245 | 4275.08 | 2.92% |
| 2025-05-16 | 15.51 | 15.53 | 0.04 | 0.26% | 15.39 | 15.80 | 36168 | 5644.98 | 3.87% |
| 2025-05-15 | 15.35 | 15.49 | 0.05 | 0.32% | 15.29 | 15.70 | 29254 | 4531.23 | 3.13% |
| 2025-05-14 | 15.53 | 15.44 | -0.01 | -0.06% | 15.30 | 15.60 | 28413 | 4381.97 | 3.04% |
| 2025-05-13 | 15.68 | 15.45 | -0.13 | -0.83% | 15.43 | 15.85 | 32279 | 5048.76 | 3.46% |
| 2025-05-12 | 15.60 | 15.58 | 0.03 | 0.19% | 15.42 | 15.75 | 28658 | 4462.58 | 3.07% |
| 2025-05-09 | 15.83 | 15.55 | -0.31 | -1.95% | 15.51 | 15.85 | 22992 | 3593.90 | 2.46% |
| 2025-05-08 | 15.52 | 15.86 | 0.33 | 2.12% | 15.50 | 15.88 | 30142 | 4741.64 | 3.23% |
| 2025-05-07 | 15.64 | 15.53 | -0.01 | -0.06% | 15.38 | 15.75 | 34662 | 5393.31 | 3.71% |
| 2025-05-06 | 15.00 | 15.54 | 0.55 | 3.67% | 15.00 | 15.55 | 43787 | 6756.68 | 4.69% |
| 2025-04-30 | 14.98 | 14.99 | 0.17 | 1.15% | 14.96 | 15.20 | 41569 | 6262.79 | 4.45% |
| 2025-04-29 | 14.29 | 14.82 | 0.38 | 2.63% | 14.29 | 15.00 | 40262 | 5944.77 | 4.31% |
| 2025-04-28 | 14.64 | 14.44 | -0.43 | -2.89% | 14.22 | 14.79 | 39495 | 5698.85 | 4.23% |
| 2025-04-25 | 14.99 | 14.87 | -0.01 | -0.07% | 14.76 | 15.11 | 28090 | 4197.16 | 3.01% |
| 2025-04-24 | 15.22 | 14.88 | -0.30 | -1.98% | 14.70 | 15.24 | 32095 | 4781.27 | 3.44% |
| 2025-04-23 | 15.29 | 15.18 | -0.10 | -0.65% | 15.05 | 15.35 | 28249 | 4289.70 | 3.03% |
| 2025-04-22 | 15.26 | 15.28 | 0.11 | 0.73% | 15.05 | 15.46 | 40432 | 6171.51 | 4.33% |
| 2025-04-21 | 14.62 | 15.17 | 0.47 | 3.20% | 14.61 | 15.42 | 47652 | 7215.37 | 5.11% |
| 2025-04-18 | 14.50 | 14.70 | 0.17 | 1.17% | 14.40 | 14.83 | 32951 | 4817.95 | 3.53% |
| 2025-04-17 | 14.21 | 14.53 | 0.11 | 0.76% | 14.16 | 14.67 | 27405 | 3980.14 | 2.94% |
| 2025-04-16 | 14.75 | 14.42 | -0.34 | -2.30% | 14.14 | 14.99 | 39564 | 5736.37 | 4.24% |
| 2025-04-15 | 14.60 | 14.76 | 0.09 | 0.61% | 14.60 | 15.07 | 30109 | 4450.51 | 3.23% |
| 2025-04-14 | 14.39 | 14.67 | 0.43 | 3.02% | 14.31 | 14.91 | 34337 | 5046.19 | 3.68% |
| 2025-04-11 | 14.23 | 14.24 | -0.06 | -0.42% | 14.23 | 14.98 | 39799 | 5790.35 | 4.26% |
| 2025-04-10 | 13.80 | 14.30 | 0.66 | 4.84% | 13.80 | 14.68 | 57782 | 8291.96 | 6.19% |
| 2025-04-09 | 13.10 | 13.64 | 0.39 | 2.94% | 12.00 | 13.88 | 57390 | 7426.39 | 6.15% |
| 2025-04-08 | 13.55 | 13.25 | -0.64 | -4.61% | 12.93 | 14.18 | 51274 | 6858.59 | 5.49% |
上证大盘股票行情在线 K线走势图
