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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.58 | 4.64 | 4.53 | 4.59 | +0.22% | 0.43 | 1.71% |
| 2025-06-24 | 4.54 | 4.58 | 4.51 | 4.58 | +0.88% | 0.43 | 1.72% |
| 2025-06-23 | 4.46 | 4.55 | 4.42 | 4.54 | +1.11% | 0.49 | 1.98% |
| 2025-06-20 | 4.44 | 4.54 | 4.40 | 4.49 | +1.58% | 0.52 | 2.09% |
| 2025-06-19 | 4.49 | 4.52 | 4.41 | 4.42 | -1.56% | 0.32 | 1.32% |
| 2025-06-18 | 4.52 | 4.58 | 4.46 | 4.49 | -1.32% | 0.36 | 1.45% |
| 2025-06-17 | 4.49 | 4.55 | 4.46 | 4.55 | +1.11% | 0.40 | 1.62% |
| 2025-06-16 | 4.40 | 4.58 | 4.39 | 4.50 | +1.12% | 0.55 | 2.21% |
| 2025-06-13 | 4.42 | 4.51 | 4.36 | 4.45 | 0.00% | 0.57 | 2.35% |
| 2025-06-12 | 4.48 | 4.48 | 4.40 | 4.45 | -0.45% | 0.30 | 1.23% |
| 2025-06-11 | 4.46 | 4.50 | 4.44 | 4.47 | +0.22% | 0.37 | 1.51% |
| 2025-06-10 | 4.52 | 4.56 | 4.40 | 4.46 | -1.11% | 0.35 | 1.43% |
| 2025-06-09 | 4.52 | 4.54 | 4.49 | 4.51 | -0.66% | 0.28 | 1.11% |
| 2025-06-06 | 4.56 | 4.57 | 4.47 | 4.54 | +0.44% | 0.37 | 1.47% |
| 2025-06-05 | 4.58 | 4.74 | 4.52 | 4.52 | -1.09% | 0.62 | 2.44% |
| 2025-06-04 | 4.48 | 4.63 | 4.45 | 4.57 | +1.78% | 0.68 | 2.74% |
| 2025-06-03 | 4.45 | 4.52 | 4.45 | 4.49 | 0.00% | 0.42 | 1.68% |
| 2025-05-30 | 4.63 | 4.65 | 4.45 | 4.49 | -0.66% | 0.63 | 2.51% |
| 2025-05-29 | 4.52 | 4.69 | 4.48 | 4.52 | +0.67% | 1.03 | 4.09% |
| 2025-05-28 | 4.42 | 4.53 | 4.40 | 4.49 | +1.13% | 0.90 | 3.65% |