龙韵股份(603729)股票行情 龙韵股份股票行情 603729股票行情_爱股网
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 |
|---|
| 2025-10-27 | 17.61 | 17.36 | -0.04 | -0.23% | 17.06 | 17.61 | 26335 | 4552.77 | 2.82% |
| 2025-10-24 | 17.29 | 17.40 | 0.20 | 1.16% | 17.11 | 17.46 | 30935 | 5357.46 | 3.31% |
| 2025-10-23 | 17.15 | 17.20 | 0.05 | 0.29% | 17.00 | 17.37 | 24338 | 4188.73 | 2.61% |
| 2025-10-22 | 16.94 | 17.15 | 0.20 | 1.18% | 16.81 | 17.23 | 25251 | 4323.64 | 2.71% |
| 2025-10-21 | 16.67 | 16.95 | 0.29 | 1.74% | 16.56 | 16.96 | 22605 | 3808.29 | 2.42% |
| 2025-10-20 | 16.54 | 16.66 | 0.41 | 2.52% | 16.40 | 16.69 | 22507 | 3720.34 | 2.41% |
| 2025-10-17 | 16.43 | 16.25 | -0.27 | -1.63% | 16.22 | 16.65 | 16315 | 2681.70 | 1.75% |
| 2025-10-16 | 16.80 | 16.52 | -0.25 | -1.49% | 16.43 | 16.84 | 16058 | 2663.00 | 1.72% |
| 2025-10-15 | 16.67 | 16.77 | 0.10 | 0.60% | 16.56 | 16.96 | 19471 | 3262.43 | 2.09% |
| 2025-10-14 | 16.83 | 16.67 | 0.07 | 0.42% | 16.45 | 16.83 | 20222 | 3362.38 | 2.17% |
| 2025-10-13 | 16.50 | 16.60 | -0.25 | -1.48% | 16.08 | 16.88 | 19979 | 3311.02 | 2.14% |
| 2025-10-10 | 16.52 | 16.85 | 0.31 | 1.87% | 16.42 | 17.04 | 25122 | 4216.19 | 2.69% |
| 2025-10-09 | 16.91 | 16.54 | -0.37 | -2.19% | 16.48 | 16.91 | 20718 | 3444.03 | 2.22% |
| 2025-09-30 | 17.02 | 16.91 | -0.03 | -0.18% | 16.89 | 17.15 | 16864 | 2863.54 | 1.81% |
| 2025-09-29 | 16.75 | 16.94 | 0.19 | 1.13% | 16.35 | 17.02 | 20303 | 3407.16 | 2.18% |
| 2025-09-26 | 16.90 | 16.75 | -0.06 | -0.36% | 16.50 | 16.94 | 19182 | 3209.57 | 2.06% |
| 2025-09-25 | 16.75 | 16.81 | 0.08 | 0.48% | 16.61 | 17.10 | 28303 | 4770.19 | 3.03% |
| 2025-09-24 | 16.10 | 16.73 | 0.59 | 3.66% | 15.90 | 16.88 | 35773 | 5929.59 | 3.83% |
| 2025-09-23 | 16.63 | 16.14 | -0.43 | -2.60% | 15.60 | 16.63 | 36662 | 5874.79 | 3.93% |
| 2025-09-22 | 16.69 | 16.57 | -0.13 | -0.78% | 16.29 | 16.81 | 23665 | 3905.77 | 2.54% |
| 2025-09-19 | 16.97 | 16.70 | -0.18 | -1.07% | 16.50 | 17.03 | 27117 | 4526.73 | 2.91% |
| 2025-09-18 | 17.50 | 16.88 | -0.51 | -2.93% | 16.75 | 17.50 | 33827 | 5773.11 | 3.62% |
| 2025-09-17 | 17.50 | 17.39 | -0.08 | -0.46% | 17.32 | 17.55 | 17307 | 3014.79 | 1.85% |
| 2025-09-16 | 17.24 | 17.47 | 0.32 | 1.87% | 17.15 | 17.53 | 22273 | 3875.14 | 2.39% |
| 2025-09-15 | 17.40 | 17.15 | -0.17 | -0.98% | 17.06 | 17.40 | 18725 | 3217.13 | 2.01% |
| 2025-09-12 | 17.42 | 17.32 | -0.14 | -0.80% | 17.17 | 17.58 | 20056 | 3480.42 | 2.15% |
| 2025-09-11 | 17.50 | 17.46 | 0.00 | 0.00% | 16.98 | 17.50 | 23968 | 4137.60 | 2.57% |
| 2025-09-10 | 17.29 | 17.46 | 0.17 | 0.98% | 17.18 | 17.66 | 30030 | 5245.16 | 3.22% |
| 2025-09-09 | 17.36 | 17.29 | -0.03 | -0.17% | 17.08 | 17.47 | 26009 | 4490.60 | 2.79% |
| 2025-09-08 | 17.10 | 17.32 | 0.29 | 1.70% | 16.82 | 17.35 | 28464 | 4889.53 | 3.05% |
| 2025-09-05 | 16.97 | 17.03 | 0.22 | 1.31% | 16.50 | 17.10 | 28561 | 4811.22 | 3.06% |
| 2025-09-04 | 16.62 | 16.81 | 0.19 | 1.14% | 16.38 | 17.20 | 36826 | 6230.75 | 3.95% |
| 2025-09-03 | 17.18 | 16.62 | -0.46 | -2.69% | 16.49 | 17.27 | 26179 | 4406.08 | 2.80% |
| 2025-09-02 | 17.11 | 17.08 | -0.05 | -0.29% | 16.56 | 17.24 | 33778 | 5698.18 | 3.62% |
| 2025-09-01 | 16.86 | 17.13 | 0.27 | 1.60% | 16.78 | 17.36 | 38279 | 6550.75 | 4.10% |
| 2025-08-29 | 16.98 | 16.86 | -0.26 | -1.52% | 16.69 | 17.15 | 37692 | 6365.96 | 4.04% |
| 2025-08-28 | 17.60 | 17.12 | -0.38 | -2.17% | 16.40 | 17.79 | 60505 | 10327.17 | 6.48% |
| 2025-08-27 | 18.31 | 17.50 | -0.73 | -4.00% | 17.50 | 18.40 | 53494 | 9578.18 | 5.73% |
| 2025-08-26 | 18.11 | 18.23 | 0.09 | 0.50% | 17.91 | 18.44 | 39812 | 7273.14 | 4.27% |
| 2025-08-25 | 18.15 | 18.14 | -0.04 | -0.22% | 17.88 | 18.20 | 50169 | 9046.56 | 5.37% |
| 2025-08-22 | 18.28 | 18.18 | -0.10 | -0.55% | 17.96 | 18.35 | 31523 | 5700.37 | 3.38% |
| 2025-08-21 | 18.24 | 18.28 | 0.02 | 0.11% | 18.06 | 18.38 | 29940 | 5454.63 | 3.21% |
| 2025-08-20 | 18.18 | 18.26 | 0.08 | 0.44% | 17.88 | 18.27 | 29889 | 5403.54 | 3.20% |
| 2025-08-19 | 18.04 | 18.18 | 0.31 | 1.73% | 17.71 | 18.20 | 31788 | 5743.21 | 3.41% |
| 2025-08-18 | 17.56 | 17.87 | 0.31 | 1.77% | 17.45 | 18.30 | 44220 | 7941.84 | 4.74% |
| 2025-08-15 | 17.30 | 17.56 | 0.31 | 1.80% | 17.25 | 17.56 | 25241 | 4389.94 | 2.70% |
| 2025-08-14 | 17.92 | 17.25 | -0.55 | -3.09% | 17.22 | 17.92 | 33002 | 5775.26 | 3.54% |
| 2025-08-13 | 17.96 | 17.80 | -0.08 | -0.45% | 17.77 | 18.03 | 22863 | 4085.24 | 2.45% |
| 2025-08-12 | 17.98 | 17.88 | -0.08 | -0.45% | 17.75 | 18.05 | 19195 | 3433.03 | 2.06% |
| 2025-08-11 | 17.97 | 17.96 | 0.16 | 0.90% | 17.80 | 18.01 | 23974 | 4298.60 | 2.57% |
| 2025-08-08 | 17.87 | 17.80 | 0.02 | 0.11% | 17.52 | 17.89 | 22674 | 4009.22 | 2.43% |
| 2025-08-07 | 17.88 | 17.78 | -0.12 | -0.67% | 17.67 | 17.96 | 22218 | 3955.77 | 2.38% |
| 2025-08-06 | 18.05 | 17.90 | -0.03 | -0.17% | 17.74 | 18.10 | 23224 | 4153.94 | 2.49% |
| 2025-08-05 | 17.65 | 17.93 | 0.33 | 1.88% | 17.63 | 18.12 | 41206 | 7369.84 | 4.41% |
| 2025-08-04 | 17.70 | 17.60 | -0.05 | -0.28% | 17.30 | 17.77 | 28730 | 5036.71 | 3.08% |
| 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% |
上证大盘股票行情在线 K线走势图
龙韵股份(603729)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
