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 |
|---|
| 2025-08-01 | 13.97 | 13.86 | -0.08 | -0.57% | 13.80 | 14.05 | 101183 | 14066.76 | 1.79% |
| 2025-07-31 | 13.90 | 13.94 | -0.04 | -0.29% | 13.87 | 14.15 | 143308 | 20113.67 | 2.54% |
| 2025-07-30 | 14.23 | 13.98 | -0.41 | -2.85% | 13.80 | 14.38 | 225262 | 31519.28 | 3.99% |
| 2025-07-29 | 14.39 | 14.39 | -0.09 | -0.62% | 14.18 | 14.69 | 184569 | 26565.12 | 3.27% |
| 2025-07-28 | 14.28 | 14.48 | 0.18 | 1.26% | 14.28 | 14.69 | 171858 | 24873.07 | 3.04% |
| 2025-07-25 | 14.75 | 14.30 | -0.14 | -0.97% | 14.26 | 14.83 | 209302 | 30274.55 | 3.70% |
| 2025-07-24 | 14.06 | 14.44 | 0.37 | 2.63% | 14.02 | 14.53 | 220688 | 31581.68 | 3.91% |
| 2025-07-23 | 14.31 | 14.07 | -0.32 | -2.22% | 13.92 | 14.38 | 185669 | 26240.53 | 3.29% |
| 2025-07-22 | 14.23 | 14.39 | 0.13 | 0.91% | 14.12 | 14.66 | 286472 | 41404.58 | 5.07% |
| 2025-07-21 | 14.11 | 14.26 | -0.06 | -0.42% | 14.09 | 14.31 | 167629 | 23826.30 | 2.97% |
| 2025-07-18 | 14.37 | 14.32 | 0.08 | 0.56% | 14.25 | 14.63 | 237193 | 34189.77 | 4.20% |
| 2025-07-17 | 13.96 | 14.24 | 0.23 | 1.64% | 13.91 | 14.25 | 158244 | 22369.60 | 2.80% |
| 2025-07-16 | 13.90 | 14.01 | 0.11 | 0.79% | 13.90 | 14.20 | 149707 | 21017.58 | 2.65% |
| 2025-07-15 | 14.65 | 13.90 | -0.90 | -6.08% | 13.89 | 14.67 | 413428 | 58462.83 | 7.32% |
| 2025-07-14 | 14.71 | 14.80 | 0.06 | 0.41% | 14.65 | 15.00 | 185899 | 27557.47 | 3.29% |
| 2025-07-11 | 14.68 | 14.74 | 0.11 | 0.75% | 14.45 | 14.89 | 211114 | 31046.85 | 3.74% |
| 2025-07-10 | 14.74 | 14.63 | -0.31 | -2.07% | 14.52 | 14.90 | 271692 | 39792.57 | 4.81% |
| 2025-07-09 | 14.97 | 14.94 | 0.10 | 0.67% | 14.84 | 15.30 | 376279 | 56760.77 | 6.66% |
| 2025-07-08 | 14.84 | 14.84 | -0.14 | -0.93% | 14.68 | 15.05 | 252220 | 37543.71 | 4.46% |
| 2025-07-07 | 14.75 | 14.98 | 0.16 | 1.08% | 14.60 | 15.07 | 234349 | 34908.86 | 4.15% |
| 2025-07-04 | 15.24 | 14.82 | -0.71 | -4.57% | 14.65 | 15.33 | 434850 | 64682.55 | 7.70% |
| 2025-07-03 | 15.47 | 15.53 | 0.16 | 1.04% | 14.86 | 15.73 | 495334 | 76066.27 | 8.77% |
| 2025-07-02 | 15.55 | 15.37 | -0.28 | -1.79% | 15.22 | 15.64 | 324385 | 49841.20 | 5.74% |
| 2025-07-01 | 15.99 | 15.65 | -0.34 | -2.13% | 15.30 | 16.20 | 536079 | 83579.73 | 9.49% |
| 2025-06-30 | 15.72 | 15.99 | 0.40 | 2.57% | 15.38 | 16.07 | 761414 | 119722.60 | 13.47% |
| 2025-06-27 | 15.75 | 15.59 | -0.14 | -0.89% | 15.36 | 16.36 | 821582 | 129223.44 | 14.54% |
| 2025-06-26 | 16.50 | 15.73 | -0.51 | -3.14% | 15.73 | 17.04 | 1442526 | 236394.47 | 25.53% |
| 2025-06-25 | 15.39 | 16.24 | 1.48 | 10.03% | 15.38 | 16.24 | 908249 | 145252.16 | 16.07% |
| 2025-06-24 | 13.42 | 14.76 | 1.34 | 9.99% | 13.32 | 14.76 | 617263 | 87959.92 | 10.92% |
| 2025-06-23 | 12.55 | 13.42 | 0.37 | 2.84% | 12.55 | 13.58 | 476115 | 63076.88 | 8.43% |
| 2025-06-20 | 14.13 | 13.05 | -1.43 | -9.88% | 13.03 | 14.83 | 638088 | 89285.96 | 11.29% |
| 2025-06-19 | 14.19 | 14.48 | 0.04 | 0.28% | 14.05 | 15.19 | 546942 | 79999.70 | 9.68% |
| 2025-06-18 | 14.77 | 14.44 | -0.61 | -4.05% | 14.01 | 14.99 | 594316 | 85575.52 | 10.52% |
| 2025-06-17 | 14.38 | 15.05 | 0.64 | 4.44% | 14.20 | 15.34 | 728574 | 107831.09 | 12.89% |
| 2025-06-16 | 14.04 | 14.41 | 0.21 | 1.48% | 14.03 | 14.50 | 515760 | 73536.20 | 9.13% |
| 2025-06-13 | 13.90 | 14.20 | 0.08 | 0.57% | 13.90 | 15.23 | 744735 | 108324.41 | 13.18% |
| 2025-06-12 | 14.54 | 14.12 | -0.62 | -4.21% | 13.98 | 14.70 | 818254 | 116352.34 | 14.48% |
| 2025-06-11 | 15.40 | 14.74 | -0.59 | -3.85% | 14.70 | 16.11 | 1286062 | 198670.53 | 22.76% |
| 2025-06-10 | 13.77 | 15.33 | 1.39 | 9.97% | 13.77 | 15.33 | 1054054 | 158143.27 | 18.65% |
| 2025-06-09 | 13.40 | 13.94 | 0.21 | 1.53% | 13.37 | 14.70 | 818904 | 115314.41 | 14.49% |
| 2025-06-06 | 13.44 | 13.73 | 0.50 | 3.78% | 12.93 | 14.20 | 915020 | 124384.62 | 16.19% |
| 2025-06-05 | 13.60 | 13.23 | -0.70 | -5.03% | 13.14 | 14.14 | 928260 | 124759.48 | 16.43% |
| 2025-06-04 | 12.75 | 13.93 | 1.27 | 10.03% | 12.67 | 13.93 | 1211413 | 163491.47 | 21.44% |
| 2025-06-03 | 12.25 | 12.66 | 1.15 | 9.99% | 12.00 | 12.66 | 457440 | 57580.86 | 8.10% |
| 2025-05-30 | 11.60 | 11.51 | -0.09 | -0.78% | 11.46 | 11.72 | 172894 | 19993.79 | 3.06% |
| 2025-05-29 | 11.86 | 11.60 | -0.27 | -2.27% | 11.57 | 11.94 | 295953 | 34654.54 | 5.24% |
| 2025-05-28 | 12.28 | 11.87 | -0.67 | -5.34% | 11.86 | 12.77 | 376230 | 46119.31 | 6.66% |
| 2025-05-27 | 12.12 | 12.54 | 0.24 | 1.95% | 11.85 | 12.59 | 471717 | 57841.73 | 8.35% |
| 2025-05-26 | 11.98 | 12.30 | -0.02 | -0.16% | 11.88 | 12.31 | 351969 | 42710.36 | 6.23% |
| 2025-05-23 | 11.81 | 12.32 | 0.58 | 4.94% | 11.62 | 12.44 | 566996 | 68517.58 | 10.03% |
| 2025-05-22 | 12.22 | 11.74 | -0.49 | -4.01% | 11.67 | 12.23 | 518363 | 61576.87 | 9.17% |
| 2025-05-21 | 11.17 | 12.23 | 1.11 | 9.98% | 11.14 | 12.23 | 475997 | 56715.44 | 8.42% |
| 2025-05-20 | 11.08 | 11.12 | 0.04 | 0.36% | 10.90 | 11.23 | 165146 | 18315.27 | 2.92% |
| 2025-05-19 | 11.20 | 11.08 | -0.13 | -1.16% | 10.87 | 11.22 | 200122 | 22013.67 | 3.54% |
| 2025-05-16 | 11.36 | 11.21 | -0.26 | -2.27% | 11.21 | 11.75 | 268193 | 30708.23 | 4.75% |
| 2025-05-15 | 11.96 | 11.47 | -0.76 | -6.21% | 11.43 | 11.97 | 342993 | 40109.71 | 6.07% |
| 2025-05-14 | 11.42 | 12.23 | 0.57 | 4.89% | 11.21 | 12.80 | 583149 | 68792.27 | 10.32% |
| 2025-05-13 | 12.32 | 11.66 | 0.46 | 4.11% | 11.51 | 12.32 | 624201 | 74075.02 | 11.05% |
| 2025-05-12 | 11.20 | 11.20 | 1.02 | 10.02% | 11.20 | 11.20 | 58215 | 6520.13 | 1.03% |
| 2025-05-09 | 10.32 | 10.18 | -0.10 | -0.97% | 10.05 | 10.33 | 65325 | 6615.72 | 1.16% |
| 2025-05-08 | 10.15 | 10.28 | 0.13 | 1.28% | 10.10 | 10.37 | 72978 | 7471.24 | 1.29% |
| 2025-05-07 | 10.21 | 10.15 | 0.05 | 0.50% | 10.05 | 10.37 | 99154 | 10076.15 | 1.75% |
| 2025-05-06 | 9.75 | 10.10 | 0.36 | 3.70% | 9.75 | 10.11 | 85582 | 8539.99 | 1.51% |
| 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% |
上证大盘股票行情在线 K线走势图
