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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.98 | 5.10 | 4.94 | 5.07 | +1.40% | 0.96 | 3.44% |
| 2025-12-17 | 5.04 | 5.06 | 4.89 | 5.00 | -0.20% | 1.02 | 3.74% |
| 2025-12-16 | 5.17 | 5.20 | 5.01 | 5.01 | -3.65% | 1.08 | 3.88% |
| 2025-12-15 | 5.15 | 5.23 | 5.06 | 5.20 | +1.56% | 1.13 | 3.97% |
| 2025-12-12 | 5.15 | 5.24 | 5.09 | 5.12 | -0.97% | 1.29 | 4.53% |
| 2025-12-11 | 5.36 | 5.39 | 5.15 | 5.17 | -3.18% | 1.59 | 5.55% |
| 2025-12-10 | 5.51 | 5.53 | 5.33 | 5.34 | -3.61% | 1.95 | 6.59% |
| 2025-12-09 | 5.74 | 5.80 | 5.50 | 5.54 | -2.46% | 2.36 | 7.69% |
| 2025-12-08 | 5.71 | 5.75 | 5.62 | 5.68 | -0.70% | 2.48 | 7.96% |
| 2025-12-05 | 5.82 | 5.88 | 5.69 | 5.72 | -3.70% | 3.73 | 11.77% |
| 2025-12-04 | 5.87 | 6.26 | 5.58 | 5.94 | +1.89% | 6.62 | 20.66% |
| 2025-12-03 | 5.29 | 5.83 | 5.25 | 5.83 | +10.00% | 2.64 | 8.60% |
| 2025-12-02 | 5.21 | 5.37 | 5.16 | 5.30 | +1.73% | 1.11 | 3.82% |
| 2025-12-01 | 5.26 | 5.34 | 5.20 | 5.21 | -0.76% | 0.54 | 1.88% |
| 2025-11-28 | 5.15 | 5.25 | 5.11 | 5.25 | +1.74% | 0.53 | 1.86% |
| 2025-11-27 | 5.23 | 5.23 | 5.14 | 5.16 | -0.58% | 0.45 | 1.58% |
| 2025-11-26 | 5.25 | 5.31 | 5.18 | 5.19 | -1.14% | 0.54 | 1.87% |
| 2025-11-25 | 5.20 | 5.29 | 5.13 | 5.25 | +1.74% | 0.53 | 1.84% |
| 2025-11-24 | 5.14 | 5.23 | 5.12 | 5.16 | +0.78% | 0.62 | 2.18% |
| 2025-11-21 | 5.29 | 5.37 | 5.10 | 5.12 | -3.94% | 0.83 | 2.91% |