龙蟠科技(603906)股票行情
龙蟠科技(603906)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 |
|---|
| 2025-04-30 | 9.59 | 9.74 | 0.26 | 2.74% | 9.58 | 9.87 | 87372 | 8524.16 | 1.55% |
| 2025-04-29 | 9.36 | 9.48 | 0.06 | 0.64% | 9.33 | 9.59 | 47241 | 4491.79 | 0.84% |
| 2025-04-28 | 9.60 | 9.42 | -0.18 | -1.88% | 9.37 | 9.70 | 58379 | 5515.13 | 1.03% |
| 2025-04-25 | 9.62 | 9.60 | -0.02 | -0.21% | 9.55 | 9.74 | 51326 | 4949.00 | 0.91% |
| 2025-04-24 | 9.76 | 9.62 | -0.12 | -1.23% | 9.57 | 9.82 | 65131 | 6308.07 | 1.15% |
| 2025-04-23 | 9.73 | 9.74 | 0.07 | 0.72% | 9.65 | 9.83 | 60523 | 5889.39 | 1.07% |
| 2025-04-22 | 9.72 | 9.67 | 0.00 | 0.00% | 9.60 | 9.75 | 45299 | 4375.44 | 0.80% |
| 2025-04-21 | 9.49 | 9.67 | 0.18 | 1.90% | 9.42 | 9.68 | 47860 | 4595.17 | 0.85% |
| 2025-04-18 | 9.49 | 9.49 | 0.00 | 0.00% | 9.36 | 9.57 | 39941 | 3773.00 | 0.71% |
| 2025-04-17 | 9.40 | 9.49 | -0.04 | -0.42% | 9.40 | 9.61 | 50370 | 4810.20 | 0.89% |
| 2025-04-16 | 9.67 | 9.53 | -0.21 | -2.16% | 9.38 | 9.80 | 88541 | 8471.29 | 1.57% |
| 2025-04-15 | 9.64 | 9.74 | 0.07 | 0.72% | 9.64 | 10.08 | 144903 | 14292.77 | 2.56% |
| 2025-04-14 | 9.62 | 9.67 | 0.20 | 2.11% | 9.60 | 9.78 | 77443 | 7502.82 | 1.37% |
| 2025-04-11 | 9.34 | 9.47 | 0.13 | 1.39% | 9.26 | 9.57 | 93472 | 8848.35 | 1.65% |
| 2025-04-10 | 9.70 | 9.34 | 0.24 | 2.64% | 9.30 | 9.70 | 119675 | 11303.64 | 2.12% |
| 2025-04-09 | 8.75 | 9.10 | 0.16 | 1.79% | 8.16 | 9.17 | 167446 | 14705.27 | 2.96% |
| 2025-04-08 | 8.92 | 8.94 | -0.56 | -5.89% | 8.68 | 9.40 | 201516 | 17995.04 | 3.57% |
| 2025-04-07 | 9.97 | 9.50 | -1.06 | -10.04% | 9.50 | 9.97 | 87680 | 8406.24 | 1.55% |
| 2025-04-03 | 10.62 | 10.56 | -0.22 | -2.04% | 10.47 | 10.82 | 73331 | 7788.91 | 1.30% |
| 2025-04-02 | 10.76 | 10.78 | 0.02 | 0.19% | 10.71 | 10.92 | 51481 | 5570.07 | 0.91% |
| 2025-04-01 | 10.77 | 10.76 | 0.05 | 0.47% | 10.71 | 10.87 | 58048 | 6261.91 | 1.03% |
| 2025-03-31 | 10.96 | 10.71 | -0.25 | -2.28% | 10.58 | 10.96 | 102936 | 11030.66 | 1.82% |
| 2025-03-28 | 11.21 | 10.96 | -0.24 | -2.14% | 10.95 | 11.25 | 93430 | 10315.07 | 1.65% |
| 2025-03-27 | 11.30 | 11.20 | -0.17 | -1.50% | 11.14 | 11.42 | 83884 | 9458.30 | 1.48% |
| 2025-03-26 | 11.37 | 11.37 | -0.05 | -0.44% | 11.30 | 11.47 | 66728 | 7596.49 | 1.18% |
| 2025-03-25 | 11.19 | 11.42 | 0.16 | 1.42% | 11.18 | 11.53 | 118948 | 13560.35 | 2.10% |
| 2025-03-24 | 11.49 | 11.26 | -0.09 | -0.79% | 10.97 | 11.50 | 120967 | 13549.10 | 2.14% |
| 2025-03-21 | 11.60 | 11.35 | -0.24 | -2.07% | 11.35 | 11.70 | 123654 | 14189.77 | 2.19% |
| 2025-03-20 | 11.68 | 11.59 | -0.12 | -1.02% | 11.58 | 11.78 | 100226 | 11695.19 | 1.77% |
| 2025-03-19 | 11.87 | 11.71 | -0.30 | -2.50% | 11.68 | 11.91 | 145535 | 17115.61 | 2.58% |
| 2025-03-18 | 11.95 | 12.01 | 0.17 | 1.44% | 11.90 | 12.27 | 218728 | 26478.14 | 3.87% |
| 2025-03-17 | 11.92 | 11.84 | 0.01 | 0.08% | 11.74 | 12.08 | 141315 | 16810.34 | 2.50% |
| 2025-03-14 | 11.73 | 11.83 | 0.16 | 1.37% | 11.40 | 11.87 | 165972 | 19377.04 | 2.94% |
| 2025-03-13 | 11.78 | 11.67 | -0.16 | -1.35% | 11.57 | 12.12 | 202620 | 23944.36 | 3.59% |
| 2025-03-12 | 11.93 | 11.83 | 0.04 | 0.34% | 11.81 | 12.02 | 188405 | 22454.85 | 3.33% |
| 2025-03-11 | 11.80 | 11.79 | -0.27 | -2.24% | 11.63 | 12.00 | 267233 | 31472.28 | 4.73% |
| 2025-03-10 | 12.01 | 12.06 | 0.06 | 0.50% | 11.88 | 12.15 | 159664 | 19189.49 | 2.83% |
| 2025-03-07 | 12.40 | 12.00 | -0.50 | -4.00% | 11.92 | 12.58 | 296560 | 36282.50 | 5.25% |
| 2025-03-06 | 12.15 | 12.50 | 0.36 | 2.97% | 12.01 | 12.98 | 399126 | 49465.80 | 7.06% |
| 2025-03-05 | 12.00 | 12.14 | 0.01 | 0.08% | 11.87 | 12.39 | 291823 | 35301.56 | 5.16% |
| 2025-03-04 | 13.01 | 12.13 | -1.35 | -10.01% | 12.13 | 13.10 | 528304 | 65480.82 | 9.35% |
| 2025-03-03 | 13.00 | 13.48 | 0.77 | 6.06% | 12.99 | 13.92 | 668349 | 89887.41 | 11.83% |
| 2025-02-28 | 12.29 | 12.71 | 0.25 | 2.01% | 11.94 | 13.48 | 676322 | 86181.36 | 11.97% |
| 2025-02-27 | 11.94 | 12.46 | 0.52 | 4.36% | 11.91 | 13.10 | 520685 | 64595.51 | 9.21% |
| 2025-02-26 | 11.97 | 11.94 | 0.04 | 0.34% | 11.83 | 12.15 | 260418 | 31097.31 | 4.61% |
| 2025-02-25 | 11.62 | 11.90 | 0.08 | 0.68% | 11.51 | 12.46 | 358878 | 43232.79 | 6.35% |
| 2025-02-24 | 11.98 | 11.82 | -0.07 | -0.59% | 11.71 | 12.13 | 294230 | 34943.79 | 5.21% |
| 2025-02-21 | 11.72 | 11.89 | 0.11 | 0.93% | 11.48 | 12.48 | 510339 | 60976.29 | 9.03% |
| 2025-02-20 | 11.70 | 11.78 | -0.36 | -2.97% | 11.45 | 12.02 | 478917 | 56192.37 | 8.48% |
| 2025-02-19 | 11.44 | 12.14 | 1.00 | 8.98% | 11.22 | 12.21 | 800692 | 93791.86 | 14.17% |
| 2025-02-18 | 10.20 | 11.14 | 1.01 | 9.97% | 10.16 | 11.14 | 342087 | 37328.23 | 6.05% |
| 2025-02-17 | 10.22 | 10.13 | -0.09 | -0.88% | 10.05 | 10.26 | 102986 | 10427.29 | 1.82% |
| 2025-02-14 | 10.25 | 10.22 | -0.08 | -0.78% | 10.16 | 10.54 | 108410 | 11195.84 | 1.92% |
| 2025-02-13 | 10.38 | 10.30 | 0.01 | 0.10% | 10.29 | 10.55 | 129260 | 13446.12 | 2.29% |
| 2025-02-12 | 10.19 | 10.29 | 0.17 | 1.68% | 10.08 | 10.35 | 124769 | 12738.31 | 2.21% |
| 2025-02-11 | 10.36 | 10.12 | -0.22 | -2.13% | 10.08 | 10.38 | 107105 | 10851.70 | 1.90% |
| 2025-02-10 | 10.26 | 10.34 | 0.09 | 0.88% | 10.08 | 10.35 | 113761 | 11601.71 | 2.01% |
| 2025-02-07 | 10.17 | 10.25 | 0.08 | 0.79% | 10.08 | 10.43 | 116038 | 11907.19 | 2.05% |
| 2025-02-06 | 9.83 | 10.17 | 0.26 | 2.62% | 9.81 | 10.18 | 83453 | 8409.56 | 1.48% |
| 2025-02-05 | 9.81 | 9.91 | 0.12 | 1.23% | 9.76 | 9.97 | 66586 | 6590.26 | 1.18% |
| 2025-01-27 | 10.10 | 9.79 | -0.32 | -3.17% | 9.77 | 10.19 | 95410 | 9469.20 | 1.69% |
| 2025-01-24 | 10.11 | 10.11 | -0.03 | -0.30% | 10.03 | 10.23 | 83205 | 8411.43 | 1.47% |
| 2025-01-23 | 10.01 | 10.14 | 0.20 | 2.01% | 9.97 | 10.43 | 147171 | 15030.82 | 2.60% |
| 2025-01-22 | 9.94 | 9.94 | -0.05 | -0.50% | 9.79 | 10.01 | 76568 | 7570.55 | 1.35% |
| 2025-01-21 | 10.14 | 9.99 | -0.12 | -1.19% | 9.90 | 10.20 | 72382 | 7219.74 | 1.28% |
| 2025-01-20 | 10.05 | 10.11 | 0.11 | 1.10% | 10.00 | 10.25 | 91990 | 9316.85 | 1.63% |
| 2025-01-17 | 9.98 | 10.00 | -0.03 | -0.30% | 9.94 | 10.14 | 58355 | 5855.18 | 1.03% |
| 2025-01-16 | 10.11 | 10.03 | 0.02 | 0.20% | 9.87 | 10.20 | 83301 | 8371.40 | 1.47% |
| 2025-01-15 | 10.05 | 10.01 | -0.05 | -0.50% | 9.91 | 10.16 | 93452 | 9384.36 | 1.65% |
| 2025-01-14 | 9.51 | 10.06 | 0.55 | 5.78% | 9.48 | 10.13 | 131549 | 12940.06 | 2.33% |
| 2025-01-13 | 9.38 | 9.51 | 0.16 | 1.71% | 9.32 | 9.60 | 92359 | 8767.55 | 1.63% |
| 2025-01-10 | 9.73 | 9.35 | -0.42 | -4.30% | 9.35 | 9.79 | 82027 | 7849.84 | 1.45% |
| 2025-01-09 | 9.60 | 9.77 | 0.05 | 0.51% | 9.57 | 10.05 | 103002 | 10163.35 | 1.82% |
| 2025-01-08 | 9.60 | 9.72 | -0.02 | -0.21% | 9.28 | 9.80 | 134039 | 12794.55 | 2.37% |
| 2025-01-07 | 9.45 | 9.74 | 0.41 | 4.39% | 9.34 | 9.95 | 127133 | 12175.50 | 2.25% |
| 2025-01-06 | 9.53 | 9.33 | -0.19 | -2.00% | 9.22 | 9.59 | 114504 | 10711.37 | 2.03% |
| 2025-01-03 | 9.98 | 9.52 | -0.44 | -4.42% | 9.51 | 10.07 | 117462 | 11442.59 | 2.08% |
| 2025-01-02 | 10.25 | 9.96 | -0.40 | -3.86% | 9.87 | 10.36 | 142032 | 14348.43 | 2.51% |
| 2024-12-31 | 10.88 | 10.36 | -0.48 | -4.43% | 10.34 | 10.91 | 155240 | 16367.51 | 2.75% |
| 2024-12-30 | 11.31 | 10.84 | -0.47 | -4.16% | 10.74 | 11.32 | 178126 | 19465.73 | 3.15% |
上证大盘股票行情在线 K线走势图
