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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.80 | 4.80 | 4.73 | 4.76 | -1.04% | 0.39 | 1.47% |
| 2026-04-21 | 4.83 | 4.84 | 4.76 | 4.81 | -0.41% | 0.43 | 1.62% |
| 2026-04-20 | 4.77 | 4.83 | 4.75 | 4.83 | +1.26% | 0.49 | 1.86% |
| 2026-04-17 | 4.82 | 4.84 | 4.71 | 4.77 | -1.24% | 0.53 | 2.02% |
| 2026-04-16 | 4.74 | 4.85 | 4.71 | 4.83 | +1.90% | 0.50 | 1.91% |
| 2026-04-15 | 4.80 | 4.82 | 4.72 | 4.74 | -0.84% | 0.49 | 1.89% |
| 2026-04-14 | 4.83 | 4.86 | 4.72 | 4.78 | -0.62% | 0.60 | 2.30% |
| 2026-04-13 | 4.76 | 4.82 | 4.72 | 4.81 | +0.84% | 0.57 | 2.16% |
| 2026-04-10 | 4.78 | 4.85 | 4.76 | 4.77 | +0.42% | 0.72 | 2.70% |
| 2026-04-09 | 4.84 | 4.85 | 4.72 | 4.75 | -2.06% | 0.84 | 3.21% |
| 2026-04-08 | 4.86 | 4.91 | 4.72 | 4.85 | +2.32% | 1.04 | 3.95% |
| 2026-04-07 | 4.60 | 4.77 | 4.49 | 4.74 | +3.49% | 1.38 | 5.36% |
| 2026-04-03 | 4.88 | 4.90 | 4.57 | 4.58 | -6.15% | 1.78 | 6.95% |
| 2026-04-02 | 5.10 | 5.15 | 4.87 | 4.88 | -9.80% | 2.05 | 7.54% |
| 2026-04-01 | 5.57 | 5.65 | 5.34 | 5.41 | -1.28% | 0.73 | 2.43% |
| 2026-03-31 | 5.61 | 5.68 | 5.45 | 5.48 | -2.14% | 0.60 | 1.94% |
| 2026-03-30 | 5.46 | 5.61 | 5.43 | 5.60 | +1.82% | 0.57 | 1.88% |
| 2026-03-27 | 5.42 | 5.52 | 5.34 | 5.50 | +1.48% | 0.47 | 1.56% |
| 2026-03-26 | 5.50 | 5.58 | 5.39 | 5.42 | -1.45% | 0.56 | 1.88% |
| 2026-03-25 | 5.37 | 5.52 | 5.35 | 5.50 | +2.42% | 0.64 | 2.11% |