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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.34 | 5.37 | 5.27 | 5.33 | +0.38% | 0.61 | 2.10% |
| 2025-11-19 | 5.41 | 5.46 | 5.26 | 5.31 | -2.03% | 0.69 | 2.34% |
| 2025-11-18 | 5.50 | 5.53 | 5.38 | 5.42 | -1.81% | 0.65 | 2.17% |
| 2025-11-17 | 5.52 | 5.55 | 5.47 | 5.52 | -0.18% | 0.56 | 1.83% |
| 2025-11-14 | 5.53 | 5.59 | 5.51 | 5.53 | 0.00% | 0.53 | 1.74% |
| 2025-11-13 | 5.51 | 5.54 | 5.46 | 5.53 | +0.18% | 0.73 | 2.41% |
| 2025-11-12 | 5.56 | 5.58 | 5.49 | 5.52 | -0.72% | 0.65 | 2.14% |
| 2025-11-11 | 5.54 | 5.60 | 5.44 | 5.56 | +1.09% | 0.77 | 2.52% |
| 2025-11-10 | 5.58 | 5.61 | 5.49 | 5.50 | +0.18% | 0.89 | 2.93% |
| 2025-11-07 | 5.43 | 5.52 | 5.38 | 5.49 | +1.10% | 0.71 | 2.37% |
| 2025-11-06 | 5.41 | 5.46 | 5.35 | 5.43 | +0.18% | 0.61 | 2.07% |
| 2025-11-05 | 5.30 | 5.44 | 5.28 | 5.42 | +1.50% | 0.74 | 2.49% |
| 2025-11-04 | 5.32 | 5.40 | 5.27 | 5.34 | +0.95% | 0.77 | 2.62% |
| 2025-11-03 | 5.20 | 5.32 | 5.20 | 5.29 | +1.73% | 0.92 | 3.18% |
| 2025-10-31 | 5.23 | 5.30 | 5.19 | 5.20 | -0.95% | 1.10 | 3.83% |
| 2025-10-30 | 5.30 | 5.50 | 5.23 | 5.25 | +1.35% | 1.56 | 5.35% |
| 2025-10-29 | 5.30 | 5.30 | 5.13 | 5.18 | -2.08% | 0.73 | 2.56% |
| 2025-10-28 | 5.23 | 5.31 | 5.20 | 5.29 | +0.38% | 0.69 | 2.39% |
| 2025-10-27 | 5.30 | 5.38 | 5.23 | 5.27 | -0.38% | 0.99 | 3.41% |
| 2025-10-24 | 5.22 | 5.30 | 5.17 | 5.29 | +1.15% | 1.05 | 3.65% |