龙泉股份 sz.002671
4.74
+2.60%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.66 | 5.08 | 4.66 | 4.74 | +2.60% | 1.73 | 6.50% |
| 2026-05-22 | 4.54 | 4.65 | 4.44 | 4.62 | +2.90% | 0.68 | 2.69% |
| 2026-05-21 | 4.66 | 4.72 | 4.44 | 4.49 | -2.81% | 0.69 | 2.71% |
| 2026-05-20 | 4.73 | 4.73 | 4.55 | 4.62 | -2.12% | 0.62 | 2.44% |
| 2026-05-19 | 4.77 | 4.82 | 4.66 | 4.72 | -0.84% | 0.59 | 2.26% |
| 2026-05-18 | 4.70 | 4.77 | 4.61 | 4.76 | +1.93% | 0.64 | 2.47% |
| 2026-05-15 | 4.79 | 4.79 | 4.65 | 4.67 | -1.89% | 0.54 | 2.07% |
| 2026-05-14 | 4.85 | 4.86 | 4.75 | 4.76 | -1.24% | 0.55 | 2.09% |
| 2026-05-13 | 4.84 | 4.91 | 4.81 | 4.82 | -0.41% | 0.56 | 2.10% |
| 2026-05-12 | 4.93 | 4.96 | 4.82 | 4.84 | -1.83% | 0.63 | 2.34% |
| 2026-05-11 | 5.00 | 5.03 | 4.87 | 4.93 | +0.20% | 0.74 | 2.74% |
| 2026-05-08 | 4.84 | 4.93 | 4.82 | 4.92 | +1.86% | 0.65 | 2.40% |
| 2026-05-07 | 4.89 | 4.93 | 4.83 | 4.83 | -1.43% | 0.83 | 3.09% |
| 2026-05-06 | 4.97 | 5.00 | 4.85 | 4.90 | -1.01% | 0.82 | 3.02% |
| 2026-04-30 | 4.89 | 5.02 | 4.84 | 4.95 | +1.43% | 1.01 | 3.69% |
| 2026-04-29 | 4.81 | 4.91 | 4.72 | 4.88 | +2.09% | 0.87 | 3.24% |
| 2026-04-28 | 4.76 | 4.82 | 4.72 | 4.78 | 0.00% | 0.66 | 2.51% |
| 2026-04-27 | 4.76 | 4.79 | 4.63 | 4.78 | +0.84% | 0.62 | 2.39% |
| 2026-04-24 | 4.74 | 4.77 | 4.64 | 4.74 | +0.21% | 0.57 | 2.22% |
| 2026-04-23 | 4.78 | 4.78 | 4.69 | 4.73 | -0.63% | 0.45 | 1.72% |