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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.34 | 5.47 | 5.10 | 5.10 | -4.14% | 3.42 | 11.87% |
| 2025-07-22 | 5.46 | 5.66 | 5.27 | 5.32 | +1.14% | 5.71 | 19.07% |
| 2025-07-21 | 4.93 | 5.26 | 4.88 | 5.26 | +10.04% | 2.49 | 8.81% |
| 2025-07-18 | 4.78 | 4.80 | 4.74 | 4.78 | -0.21% | 0.38 | 1.46% |
| 2025-07-17 | 4.78 | 4.81 | 4.75 | 4.79 | 0.00% | 0.51 | 1.93% |
| 2025-07-16 | 4.83 | 4.85 | 4.76 | 4.79 | -1.03% | 0.66 | 2.50% |
| 2025-07-15 | 4.89 | 4.91 | 4.72 | 4.84 | -0.62% | 1.17 | 4.42% |
| 2025-07-14 | 5.00 | 5.04 | 4.80 | 4.87 | +3.84% | 1.88 | 7.00% |
| 2025-07-11 | 4.73 | 4.75 | 4.66 | 4.69 | -0.85% | 0.38 | 1.47% |
| 2025-07-10 | 4.67 | 4.77 | 4.67 | 4.73 | +1.28% | 0.49 | 1.87% |
| 2025-07-09 | 4.70 | 4.75 | 4.67 | 4.67 | 0.00% | 0.50 | 1.92% |
| 2025-07-08 | 4.66 | 4.69 | 4.65 | 4.67 | +0.65% | 0.34 | 1.32% |
| 2025-07-07 | 4.56 | 4.64 | 4.56 | 4.64 | +1.53% | 0.38 | 1.51% |
| 2025-07-04 | 4.66 | 4.67 | 4.56 | 4.57 | -1.93% | 0.48 | 1.90% |
| 2025-07-03 | 4.64 | 4.68 | 4.61 | 4.66 | +0.65% | 0.42 | 1.64% |
| 2025-07-02 | 4.61 | 4.65 | 4.58 | 4.63 | +1.09% | 0.49 | 1.93% |
| 2025-07-01 | 4.60 | 4.63 | 4.55 | 4.58 | -0.43% | 0.27 | 1.06% |
| 2025-06-30 | 4.67 | 4.69 | 4.57 | 4.60 | -0.43% | 0.49 | 1.93% |
| 2025-06-27 | 4.58 | 4.70 | 4.55 | 4.62 | +1.54% | 0.75 | 2.92% |
| 2025-06-26 | 4.58 | 4.60 | 4.54 | 4.55 | -0.87% | 0.32 | 1.28% |