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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.75 | 5.96 | 5.72 | 5.94 | +4.39% | 0.91 | 2.81% |
| 2026-02-13 | 5.76 | 5.78 | 5.67 | 5.69 | -0.52% | 0.59 | 1.88% |
| 2026-02-12 | 5.85 | 5.88 | 5.71 | 5.72 | -2.22% | 0.72 | 2.27% |
| 2026-02-11 | 5.81 | 5.93 | 5.79 | 5.85 | +0.17% | 0.70 | 2.17% |
| 2026-02-10 | 5.87 | 5.90 | 5.80 | 5.84 | +0.52% | 0.82 | 2.55% |
| 2026-02-09 | 5.90 | 5.91 | 5.79 | 5.81 | -0.34% | 0.70 | 2.18% |
| 2026-02-06 | 5.81 | 5.92 | 5.77 | 5.83 | 0.00% | 0.73 | 2.26% |
| 2026-02-05 | 5.89 | 5.99 | 5.82 | 5.83 | -0.85% | 0.97 | 2.97% |
| 2026-02-04 | 5.76 | 5.90 | 5.73 | 5.88 | +2.08% | 0.98 | 3.04% |
| 2026-02-03 | 5.69 | 5.77 | 5.65 | 5.76 | +2.13% | 0.82 | 2.59% |
| 2026-02-02 | 5.68 | 5.74 | 5.63 | 5.64 | -1.57% | 0.89 | 2.85% |
| 2026-01-30 | 5.68 | 5.77 | 5.62 | 5.73 | +0.70% | 0.72 | 2.28% |
| 2026-01-29 | 5.71 | 5.78 | 5.64 | 5.69 | -0.52% | 0.77 | 2.45% |
| 2026-01-28 | 5.71 | 5.77 | 5.66 | 5.72 | +0.18% | 0.69 | 2.20% |
| 2026-01-27 | 5.80 | 5.82 | 5.64 | 5.71 | -1.72% | 0.79 | 2.51% |
| 2026-01-26 | 5.81 | 5.84 | 5.72 | 5.81 | -0.17% | 1.21 | 3.79% |
| 2026-01-23 | 5.91 | 5.93 | 5.81 | 5.82 | -1.02% | 1.10 | 3.42% |
| 2026-01-22 | 5.83 | 5.90 | 5.76 | 5.88 | +1.38% | 1.01 | 3.13% |
| 2026-01-21 | 5.74 | 5.85 | 5.67 | 5.80 | +0.17% | 1.15 | 3.62% |
| 2026-01-20 | 5.71 | 5.83 | 5.66 | 5.79 | +1.22% | 1.41 | 4.44% |