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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.20 | 5.25 | 5.16 | 5.23 | +0.19% | 0.72 | 2.51% |
| 2025-10-22 | 5.18 | 5.28 | 5.14 | 5.22 | +0.58% | 0.79 | 2.75% |
| 2025-10-21 | 5.09 | 5.19 | 5.07 | 5.19 | +1.96% | 0.71 | 2.50% |
| 2025-10-20 | 5.03 | 5.11 | 5.01 | 5.09 | +1.19% | 0.77 | 2.75% |
| 2025-10-17 | 4.99 | 5.06 | 4.98 | 5.03 | +0.80% | 0.64 | 2.31% |
| 2025-10-16 | 5.11 | 5.12 | 4.97 | 4.99 | -1.96% | 0.71 | 2.56% |
| 2025-10-15 | 5.02 | 5.10 | 4.99 | 5.09 | +1.39% | 0.71 | 2.54% |
| 2025-10-14 | 5.02 | 5.07 | 4.99 | 5.02 | +0.20% | 0.70 | 2.55% |
| 2025-10-13 | 4.89 | 5.01 | 4.79 | 5.01 | +0.20% | 0.70 | 2.57% |
| 2025-10-10 | 4.91 | 5.02 | 4.86 | 5.00 | +2.04% | 0.80 | 2.91% |
| 2025-10-09 | 4.89 | 4.95 | 4.82 | 4.90 | +0.62% | 0.63 | 2.34% |
| 2025-09-30 | 4.90 | 4.92 | 4.85 | 4.87 | -0.61% | 0.33 | 1.24% |
| 2025-09-29 | 4.84 | 4.92 | 4.70 | 4.90 | +1.03% | 0.63 | 2.36% |
| 2025-09-26 | 4.73 | 4.90 | 4.67 | 4.85 | +2.32% | 0.83 | 3.13% |
| 2025-09-25 | 4.80 | 4.83 | 4.71 | 4.74 | -1.25% | 0.41 | 1.55% |
| 2025-09-24 | 4.68 | 4.80 | 4.64 | 4.80 | +1.91% | 0.54 | 2.05% |
| 2025-09-23 | 4.76 | 4.76 | 4.57 | 4.71 | -0.84% | 0.66 | 2.56% |
| 2025-09-22 | 4.82 | 4.85 | 4.70 | 4.75 | -2.06% | 0.58 | 2.25% |
| 2025-09-19 | 4.86 | 4.89 | 4.78 | 4.85 | 0.00% | 0.60 | 2.25% |
| 2025-09-18 | 4.96 | 4.97 | 4.83 | 4.85 | -2.41% | 0.67 | 2.47% |