法狮龙(605318)股票行情 法狮龙股票行情 605318股票行情_爱股网
法狮龙(605318)股票行情
法狮龙(605318)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 |
|---|
| 2025-10-31 | 67.00 | 65.55 | -0.94 | -1.41% | 64.65 | 67.70 | 47188 | 31284.25 | 3.75% |
| 2025-10-30 | 69.00 | 66.49 | -3.45 | -4.93% | 66.31 | 70.00 | 70068 | 47388.50 | 5.57% |
| 2025-10-29 | 69.80 | 69.94 | 1.44 | 2.10% | 69.33 | 73.44 | 86976 | 62023.94 | 6.92% |
| 2025-10-28 | 72.04 | 68.50 | -2.79 | -3.91% | 68.00 | 73.99 | 74336 | 52048.29 | 5.91% |
| 2025-10-27 | 70.94 | 71.29 | 0.35 | 0.49% | 63.85 | 74.73 | 91692 | 65063.15 | 7.29% |
| 2025-10-24 | 64.62 | 70.94 | 6.45 | 10.00% | 64.49 | 70.94 | 87638 | 60242.32 | 6.97% |
| 2025-10-23 | 60.39 | 64.49 | 5.86 | 9.99% | 60.00 | 64.49 | 83798 | 52414.00 | 6.66% |
| 2025-10-22 | 58.62 | 58.63 | -3.17 | -5.13% | 58.13 | 61.28 | 88711 | 52898.63 | 7.06% |
| 2025-10-21 | 61.99 | 61.80 | 2.06 | 3.45% | 57.01 | 65.71 | 139788 | 85972.05 | 11.12% |
| 2025-10-20 | 54.50 | 59.74 | 5.43 | 10.00% | 54.50 | 59.74 | 69266 | 39949.52 | 5.51% |
| 2025-10-17 | 56.97 | 54.31 | -3.84 | -6.60% | 54.09 | 58.87 | 77106 | 43305.50 | 6.13% |
| 2025-10-16 | 52.00 | 58.15 | 5.29 | 10.01% | 52.00 | 58.15 | 83847 | 46822.63 | 6.67% |
| 2025-10-15 | 50.28 | 52.86 | 2.19 | 4.32% | 47.50 | 52.86 | 59891 | 29929.97 | 4.76% |
| 2025-10-14 | 46.88 | 50.67 | 3.81 | 8.13% | 46.50 | 50.87 | 63510 | 31352.06 | 5.05% |
| 2025-10-13 | 44.99 | 46.86 | 0.88 | 1.91% | 44.00 | 49.65 | 62756 | 29189.08 | 4.99% |
| 2025-10-10 | 42.67 | 45.98 | 3.10 | 7.23% | 42.32 | 45.99 | 32027 | 14158.49 | 2.55% |
| 2025-10-09 | 42.50 | 42.88 | 1.10 | 2.63% | 41.03 | 43.28 | 34878 | 14858.43 | 2.77% |
| 2025-09-30 | 41.53 | 41.78 | 0.48 | 1.16% | 40.58 | 43.38 | 35814 | 14943.28 | 2.85% |
| 2025-09-29 | 38.36 | 41.30 | 2.96 | 7.72% | 38.36 | 41.36 | 30313 | 12124.76 | 2.41% |
| 2025-09-26 | 38.38 | 38.34 | -0.06 | -0.16% | 37.32 | 38.68 | 15654 | 5978.92 | 1.25% |
| 2025-09-25 | 39.07 | 38.40 | -0.50 | -1.29% | 38.08 | 39.16 | 16802 | 6463.71 | 1.34% |
| 2025-09-24 | 38.01 | 38.90 | 0.75 | 1.97% | 37.30 | 39.45 | 23332 | 9036.67 | 1.86% |
| 2025-09-23 | 38.17 | 38.15 | -0.14 | -0.37% | 37.04 | 38.85 | 28440 | 10776.75 | 2.26% |
| 2025-09-22 | 36.22 | 38.29 | 2.06 | 5.69% | 35.90 | 38.29 | 26676 | 9986.82 | 2.12% |
| 2025-09-19 | 35.58 | 36.23 | 0.65 | 1.83% | 35.49 | 36.87 | 23414 | 8476.40 | 1.86% |
| 2025-09-18 | 36.05 | 35.58 | -0.07 | -0.20% | 35.18 | 36.32 | 17810 | 6367.12 | 1.42% |
| 2025-09-17 | 35.96 | 35.65 | -0.30 | -0.83% | 35.28 | 37.11 | 31962 | 11556.61 | 2.54% |
| 2025-09-16 | 34.46 | 35.95 | 1.45 | 4.20% | 34.10 | 36.00 | 24760 | 8672.38 | 1.97% |
| 2025-09-15 | 34.30 | 34.50 | 0.50 | 1.47% | 33.50 | 34.89 | 21091 | 7247.87 | 1.68% |
| 2025-09-12 | 33.83 | 34.00 | 0.20 | 0.59% | 33.60 | 34.35 | 19850 | 6749.43 | 1.58% |
| 2025-09-11 | 33.22 | 33.80 | 0.60 | 1.81% | 32.92 | 34.52 | 22652 | 7662.42 | 1.80% |
| 2025-09-10 | 32.84 | 33.20 | 0.15 | 0.45% | 32.82 | 33.76 | 11849 | 3948.22 | 0.94% |
| 2025-09-09 | 33.11 | 33.05 | -0.54 | -1.61% | 32.86 | 33.88 | 16497 | 5509.52 | 1.31% |
| 2025-09-08 | 32.55 | 33.59 | 0.88 | 2.69% | 32.55 | 33.62 | 23564 | 7837.95 | 1.87% |
| 2025-09-05 | 30.73 | 32.71 | 2.15 | 7.04% | 30.16 | 33.08 | 26373 | 8391.77 | 2.10% |
| 2025-09-04 | 31.04 | 30.56 | -0.31 | -1.00% | 30.43 | 31.31 | 18527 | 5706.55 | 1.47% |
| 2025-09-03 | 30.99 | 30.87 | -0.19 | -0.61% | 30.40 | 31.40 | 24134 | 7466.62 | 1.92% |
| 2025-09-02 | 32.59 | 31.06 | -1.53 | -4.69% | 30.83 | 32.78 | 34931 | 11014.18 | 2.78% |
| 2025-09-01 | 32.52 | 32.59 | -0.13 | -0.40% | 32.27 | 33.39 | 26472 | 8690.07 | 2.11% |
| 2025-08-29 | 32.88 | 32.72 | -0.22 | -0.67% | 32.03 | 33.00 | 16606 | 5401.90 | 1.32% |
| 2025-08-28 | 32.45 | 32.94 | 0.04 | 0.12% | 31.87 | 33.14 | 24411 | 7930.76 | 1.94% |
| 2025-08-27 | 33.54 | 32.90 | -0.93 | -2.75% | 32.71 | 34.29 | 29559 | 9889.26 | 2.35% |
| 2025-08-26 | 34.66 | 33.83 | -0.23 | -0.68% | 33.19 | 35.00 | 36671 | 12495.48 | 2.92% |
| 2025-08-25 | 33.34 | 34.06 | 0.57 | 1.70% | 33.20 | 34.74 | 41462 | 14061.21 | 3.30% |
| 2025-08-22 | 31.92 | 33.49 | 2.00 | 6.35% | 31.50 | 34.19 | 53982 | 18070.89 | 4.29% |
| 2025-08-21 | 29.80 | 31.49 | 1.59 | 5.32% | 29.50 | 32.50 | 47951 | 14946.35 | 3.81% |
| 2025-08-20 | 29.42 | 29.90 | 0.24 | 0.81% | 29.15 | 30.00 | 17432 | 5189.71 | 1.39% |
| 2025-08-19 | 29.76 | 29.66 | -0.10 | -0.34% | 29.04 | 29.76 | 18264 | 5360.35 | 1.45% |
| 2025-08-18 | 29.45 | 29.76 | 0.36 | 1.22% | 29.40 | 30.24 | 25714 | 7671.04 | 2.05% |
| 2025-08-15 | 29.36 | 29.40 | 0.00 | 0.00% | 29.09 | 29.43 | 16703 | 4889.14 | 1.33% |
| 2025-08-14 | 29.57 | 29.40 | -0.20 | -0.68% | 29.20 | 29.70 | 15836 | 4664.44 | 1.26% |
| 2025-08-13 | 29.50 | 29.60 | 0.16 | 0.54% | 29.26 | 30.30 | 24119 | 7177.04 | 1.92% |
| 2025-08-12 | 31.03 | 29.44 | -0.11 | -0.37% | 29.20 | 31.03 | 23085 | 6848.73 | 1.84% |
| 2025-08-11 | 29.51 | 29.55 | 0.04 | 0.14% | 28.87 | 29.74 | 20263 | 5952.55 | 1.61% |
| 2025-08-08 | 29.00 | 29.51 | 0.03 | 0.10% | 29.00 | 29.95 | 19353 | 5730.83 | 1.54% |
| 2025-08-07 | 28.78 | 29.48 | 0.87 | 3.04% | 28.78 | 29.66 | 29560 | 8676.38 | 2.35% |
| 2025-08-06 | 28.50 | 28.61 | 0.77 | 2.77% | 27.57 | 28.65 | 24272 | 6849.67 | 1.93% |
| 2025-08-05 | 27.60 | 27.84 | 0.37 | 1.35% | 27.34 | 28.00 | 19290 | 5347.60 | 1.53% |
| 2025-08-04 | 27.46 | 27.47 | 0.00 | 0.00% | 26.93 | 27.55 | 18255 | 4972.15 | 1.45% |
| 2025-08-01 | 27.79 | 27.47 | 0.05 | 0.18% | 27.08 | 28.00 | 25075 | 6879.10 | 1.99% |
| 2025-07-31 | 28.07 | 27.42 | -1.04 | -3.65% | 27.34 | 28.86 | 28824 | 7997.20 | 2.29% |
| 2025-07-30 | 27.00 | 28.46 | 0.99 | 3.60% | 27.00 | 30.09 | 55522 | 15769.94 | 4.42% |
| 2025-07-29 | 30.28 | 27.47 | -2.10 | -7.10% | 26.80 | 30.28 | 84618 | 23249.84 | 6.73% |
| 2025-07-25 | 28.35 | 29.57 | 1.23 | 4.34% | 28.29 | 30.42 | 69064 | 20192.00 | 5.49% |
| 2025-07-24 | 27.51 | 28.34 | 0.46 | 1.65% | 27.51 | 28.38 | 37845 | 10580.69 | 3.01% |
| 2025-07-23 | 27.51 | 27.88 | 0.37 | 1.34% | 27.04 | 28.65 | 47766 | 13272.96 | 3.80% |
| 2025-07-22 | 26.71 | 27.51 | 0.80 | 3.00% | 26.40 | 27.66 | 32561 | 8901.76 | 2.59% |
| 2025-07-21 | 26.50 | 26.71 | 0.21 | 0.79% | 25.96 | 26.80 | 13926 | 3671.51 | 1.11% |
| 2025-07-18 | 25.81 | 26.50 | 0.83 | 3.23% | 25.44 | 27.03 | 26378 | 6936.57 | 2.10% |
| 2025-07-17 | 25.85 | 25.67 | -0.12 | -0.47% | 25.36 | 26.10 | 19974 | 5131.36 | 1.59% |
| 2025-07-16 | 26.39 | 25.79 | -0.23 | -0.88% | 25.67 | 26.39 | 13826 | 3577.45 | 1.10% |
| 2025-07-15 | 26.81 | 26.02 | -0.81 | -3.02% | 25.90 | 26.81 | 18214 | 4806.93 | 1.45% |
| 2025-07-14 | 26.55 | 26.83 | 0.19 | 0.71% | 26.20 | 27.34 | 37920 | 10196.49 | 3.02% |
| 2025-07-11 | 26.56 | 26.64 | 0.05 | 0.19% | 26.41 | 26.89 | 27208 | 7254.63 | 2.16% |
| 2025-07-10 | 26.85 | 26.59 | -0.26 | -0.97% | 26.42 | 27.16 | 12699 | 3371.25 | 1.01% |
| 2025-07-09 | 27.33 | 26.85 | -0.02 | -0.07% | 26.70 | 27.33 | 9364 | 2517.43 | 0.74% |
| 2025-07-08 | 26.97 | 26.87 | -0.10 | -0.37% | 26.50 | 27.20 | 13286 | 3574.53 | 1.06% |
| 2025-07-07 | 26.72 | 26.97 | 0.27 | 1.01% | 26.40 | 27.23 | 12882 | 3446.36 | 1.02% |
| 2025-07-04 | 27.41 | 26.70 | -0.58 | -2.13% | 26.61 | 27.41 | 13827 | 3727.80 | 1.10% |
| 2025-07-03 | 27.38 | 27.28 | -0.08 | -0.29% | 27.15 | 27.54 | 9345 | 2551.11 | 0.74% |
上证大盘股票行情在线 K线走势图
法狮龙(605318)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
