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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.56 | 5.72 | 5.55 | 5.72 | +2.51% | 1.15 | 3.68% |
| 2026-01-16 | 5.51 | 5.61 | 5.45 | 5.58 | +1.82% | 1.35 | 4.42% |
| 2026-01-15 | 5.44 | 5.49 | 5.37 | 5.48 | +0.55% | 0.86 | 2.87% |
| 2026-01-14 | 5.44 | 5.49 | 5.34 | 5.45 | +0.18% | 1.09 | 3.66% |
| 2026-01-13 | 5.47 | 5.49 | 5.40 | 5.44 | -0.73% | 1.06 | 3.52% |
| 2026-01-12 | 5.46 | 5.49 | 5.38 | 5.48 | +0.74% | 1.10 | 3.70% |
| 2026-01-09 | 5.49 | 5.50 | 5.37 | 5.44 | -1.09% | 1.09 | 3.64% |
| 2026-01-08 | 5.18 | 5.62 | 5.16 | 5.50 | +5.77% | 1.91 | 6.41% |
| 2026-01-07 | 5.23 | 5.26 | 5.17 | 5.20 | -0.57% | 0.65 | 2.26% |
| 2026-01-06 | 5.25 | 5.29 | 5.19 | 5.23 | +0.19% | 0.92 | 3.18% |
| 2026-01-05 | 5.26 | 5.31 | 5.21 | 5.22 | -0.38% | 0.80 | 2.78% |
| 2025-12-31 | 5.22 | 5.28 | 5.12 | 5.24 | +1.16% | 0.87 | 3.03% |
| 2025-12-30 | 5.28 | 5.29 | 5.13 | 5.18 | -1.52% | 0.85 | 2.97% |
| 2025-12-29 | 5.34 | 5.35 | 5.23 | 5.26 | -1.50% | 0.79 | 2.72% |
| 2025-12-26 | 5.38 | 5.41 | 5.31 | 5.34 | -0.74% | 0.71 | 2.41% |
| 2025-12-25 | 5.34 | 5.39 | 5.28 | 5.38 | +0.56% | 0.71 | 2.42% |
| 2025-12-24 | 5.28 | 5.38 | 5.25 | 5.35 | +1.71% | 0.84 | 2.85% |
| 2025-12-23 | 5.23 | 5.29 | 5.19 | 5.26 | +0.57% | 0.68 | 2.36% |
| 2025-12-22 | 5.24 | 5.30 | 5.21 | 5.23 | +0.19% | 0.93 | 3.21% |
| 2025-12-19 | 5.12 | 5.23 | 5.10 | 5.22 | +2.96% | 1.06 | 3.71% |