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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-02 | 28.20 | 27.36 | -0.49 | -1.76% | 27.04 | 28.20 | 13022 | 3566.12 | 1.04% |
| 2025-07-01 | 27.56 | 27.85 | 0.00 | 0.00% | 27.56 | 28.31 | 18726 | 5237.64 | 1.49% |
| 2025-06-30 | 28.38 | 27.85 | -0.46 | -1.62% | 27.53 | 29.19 | 35139 | 9899.04 | 2.79% |
| 2025-06-27 | 28.15 | 28.31 | 0.08 | 0.28% | 28.00 | 29.10 | 13150 | 3740.78 | 1.05% |
| 2025-06-26 | 28.80 | 28.23 | 0.85 | 3.10% | 27.18 | 28.88 | 18571 | 5171.97 | 1.48% |
| 2025-06-25 | 27.70 | 27.38 | 0.10 | 0.37% | 26.73 | 27.80 | 11460 | 3120.73 | 0.91% |
| 2025-06-24 | 26.99 | 27.28 | 0.36 | 1.34% | 26.99 | 27.60 | 12507 | 3423.11 | 0.99% |
| 2025-06-23 | 28.03 | 26.92 | -1.14 | -4.06% | 25.96 | 28.03 | 14528 | 3912.45 | 1.16% |
| 2025-06-20 | 28.64 | 28.06 | -0.71 | -2.47% | 28.03 | 29.01 | 14452 | 4116.64 | 1.15% |
| 2025-06-19 | 28.49 | 28.77 | 0.28 | 0.98% | 28.49 | 29.49 | 15439 | 4471.74 | 1.23% |
| 2025-06-18 | 27.85 | 28.49 | -0.11 | -0.38% | 27.85 | 28.90 | 15071 | 4311.10 | 1.20% |
| 2025-06-17 | 28.28 | 28.60 | -0.07 | -0.24% | 27.58 | 29.06 | 43136 | 12253.89 | 3.43% |
| 2025-06-16 | 26.02 | 28.67 | 2.60 | 9.97% | 25.60 | 28.68 | 28906 | 7806.22 | 2.30% |
| 2025-06-13 | 26.88 | 26.07 | -0.71 | -2.65% | 25.80 | 26.88 | 11506 | 3009.04 | 0.92% |
| 2025-06-12 | 26.61 | 26.78 | 0.15 | 0.56% | 25.72 | 27.10 | 16752 | 4422.92 | 1.33% |
| 2025-06-11 | 26.49 | 26.63 | 0.14 | 0.53% | 26.21 | 27.05 | 11172 | 2976.97 | 0.89% |
| 2025-06-10 | 27.33 | 26.49 | -0.56 | -2.07% | 25.44 | 27.33 | 23671 | 6200.13 | 1.88% |
| 2025-06-09 | 27.48 | 27.05 | -0.43 | -1.56% | 26.91 | 27.68 | 11141 | 3034.66 | 0.89% |
| 2025-06-06 | 26.65 | 27.48 | 0.83 | 3.11% | 26.53 | 27.80 | 22891 | 6186.15 | 1.82% |
| 2025-06-05 | 26.85 | 26.65 | -0.33 | -1.22% | 26.30 | 27.11 | 12308 | 3272.70 | 0.98% |
| 2025-06-04 | 27.25 | 26.98 | 0.03 | 0.11% | 26.64 | 27.25 | 10677 | 2882.64 | 0.85% |
| 2025-06-03 | 26.99 | 27.25 | 0.26 | 0.96% | 26.20 | 27.41 | 9940 | 2682.59 | 0.79% |
| 2025-05-30 | 27.97 | 26.99 | -0.76 | -2.74% | 26.88 | 27.97 | 9366 | 2554.55 | 0.74% |
| 2025-05-29 | 27.61 | 27.75 | 0.02 | 0.07% | 27.58 | 28.05 | 12480 | 3463.12 | 0.99% |
| 2025-05-28 | 27.85 | 27.73 | -0.07 | -0.25% | 27.49 | 28.49 | 16638 | 4640.29 | 1.32% |
| 2025-05-27 | 27.86 | 27.80 | -0.03 | -0.11% | 27.52 | 28.07 | 16383 | 4543.78 | 1.30% |
| 2025-05-26 | 28.25 | 27.83 | -0.42 | -1.49% | 27.20 | 28.65 | 17031 | 4755.39 | 1.35% |
上证大盘股票行情在线 K线走势图
