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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.90 | 4.94 | 4.87 | 4.93 | +0.61% | 0.58 | 2.16% |
| 2025-08-19 | 4.85 | 4.91 | 4.83 | 4.90 | +0.82% | 0.60 | 2.25% |
| 2025-08-18 | 4.88 | 4.91 | 4.83 | 4.86 | +0.21% | 0.57 | 2.14% |
| 2025-08-15 | 4.81 | 4.89 | 4.75 | 4.85 | +0.62% | 0.46 | 1.74% |
| 2025-08-14 | 4.95 | 4.96 | 4.82 | 4.82 | -2.43% | 0.59 | 2.21% |
| 2025-08-13 | 4.95 | 4.97 | 4.92 | 4.94 | -0.20% | 0.53 | 1.93% |
| 2025-08-12 | 4.96 | 4.97 | 4.92 | 4.95 | -0.40% | 0.52 | 1.90% |
| 2025-08-11 | 4.95 | 5.00 | 4.91 | 4.97 | +0.81% | 0.70 | 2.54% |
| 2025-08-08 | 4.85 | 4.95 | 4.83 | 4.93 | +1.65% | 0.81 | 3.01% |
| 2025-08-07 | 4.91 | 4.92 | 4.83 | 4.85 | -0.61% | 0.60 | 2.24% |
| 2025-08-06 | 4.93 | 4.93 | 4.86 | 4.88 | -0.61% | 0.51 | 1.90% |
| 2025-08-05 | 4.90 | 4.93 | 4.89 | 4.91 | +0.61% | 0.56 | 2.06% |
| 2025-08-04 | 4.85 | 4.90 | 4.81 | 4.88 | +0.21% | 0.63 | 2.33% |
| 2025-08-01 | 4.85 | 4.89 | 4.84 | 4.87 | +0.41% | 0.57 | 2.12% |
| 2025-07-31 | 4.97 | 4.97 | 4.83 | 4.85 | -2.81% | 1.07 | 3.99% |
| 2025-07-30 | 5.03 | 5.05 | 4.94 | 4.99 | -0.60% | 1.05 | 3.85% |
| 2025-07-29 | 5.21 | 5.26 | 4.96 | 5.02 | -0.20% | 1.47 | 5.27% |
| 2025-07-28 | 4.96 | 5.07 | 4.88 | 5.03 | +1.41% | 1.24 | 4.51% |
| 2025-07-25 | 5.10 | 5.14 | 4.95 | 4.96 | -2.55% | 1.45 | 5.27% |
| 2025-07-24 | 5.09 | 5.21 | 4.97 | 5.09 | -0.20% | 2.15 | 7.67% |