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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.20 | 5.38 | 5.08 | 5.37 | +6.13% | 1.03 | 3.54% |
| 2026-03-23 | 5.31 | 5.43 | 5.03 | 5.06 | -6.47% | 1.18 | 4.14% |
| 2026-03-20 | 5.61 | 5.63 | 5.39 | 5.41 | -2.87% | 0.81 | 2.69% |
| 2026-03-19 | 5.78 | 5.79 | 5.55 | 5.57 | -4.46% | 0.67 | 2.15% |
| 2026-03-18 | 5.75 | 5.85 | 5.67 | 5.83 | +2.46% | 0.68 | 2.13% |
| 2026-03-17 | 5.83 | 5.88 | 5.68 | 5.69 | -1.56% | 0.63 | 1.97% |
| 2026-03-16 | 5.83 | 5.95 | 5.71 | 5.78 | -1.03% | 0.78 | 2.44% |
| 2026-03-13 | 5.82 | 5.97 | 5.79 | 5.84 | +0.52% | 0.70 | 2.16% |
| 2026-03-12 | 5.91 | 5.93 | 5.78 | 5.81 | -1.69% | 0.56 | 1.74% |
| 2026-03-11 | 5.99 | 5.99 | 5.85 | 5.91 | -1.00% | 0.65 | 2.01% |
| 2026-03-10 | 5.95 | 6.02 | 5.89 | 5.97 | +1.19% | 0.77 | 2.33% |
| 2026-03-09 | 5.85 | 5.99 | 5.85 | 5.90 | -0.67% | 0.90 | 2.78% |
| 2026-03-06 | 5.77 | 5.96 | 5.72 | 5.94 | +3.12% | 0.68 | 2.11% |
| 2026-03-05 | 5.75 | 5.81 | 5.68 | 5.76 | +1.59% | 0.63 | 1.98% |
| 2026-03-04 | 5.61 | 5.75 | 5.57 | 5.67 | 0.00% | 0.79 | 2.54% |
| 2026-03-03 | 5.76 | 5.88 | 5.65 | 5.67 | -1.39% | 0.92 | 2.91% |
| 2026-03-02 | 5.85 | 5.93 | 5.71 | 5.75 | -3.69% | 0.98 | 3.06% |
| 2026-02-27 | 5.91 | 5.97 | 5.88 | 5.97 | +0.34% | 0.62 | 1.90% |
| 2026-02-26 | 6.02 | 6.03 | 5.91 | 5.95 | -1.16% | 0.65 | 1.99% |
| 2026-02-25 | 5.94 | 6.11 | 5.90 | 6.02 | +1.35% | 1.04 | 3.12% |