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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.02 | 5.02 | 4.95 | 4.97 | -0.80% | 0.43 | 1.57% |
| 2025-09-16 | 4.97 | 5.01 | 4.93 | 5.01 | +0.80% | 0.55 | 2.01% |
| 2025-09-15 | 4.99 | 5.01 | 4.92 | 4.97 | -0.40% | 0.39 | 1.45% |
| 2025-09-12 | 5.00 | 5.03 | 4.97 | 4.99 | 0.00% | 0.58 | 2.12% |
| 2025-09-11 | 4.96 | 5.00 | 4.91 | 4.99 | +0.40% | 0.54 | 1.97% |
| 2025-09-10 | 4.93 | 5.00 | 4.92 | 4.97 | +0.61% | 0.44 | 1.62% |
| 2025-09-09 | 4.97 | 5.00 | 4.91 | 4.94 | -0.40% | 0.48 | 1.78% |
| 2025-09-08 | 4.91 | 4.97 | 4.90 | 4.96 | +1.22% | 0.63 | 2.33% |
| 2025-09-05 | 4.84 | 4.90 | 4.77 | 4.90 | +1.45% | 0.59 | 2.23% |
| 2025-09-04 | 4.76 | 4.92 | 4.74 | 4.83 | +1.26% | 0.92 | 3.43% |
| 2025-09-03 | 4.90 | 4.93 | 4.75 | 4.77 | -3.05% | 0.69 | 2.61% |
| 2025-09-02 | 4.96 | 4.97 | 4.83 | 4.92 | -0.81% | 0.82 | 3.07% |
| 2025-09-01 | 4.87 | 4.99 | 4.76 | 4.96 | +1.85% | 1.22 | 4.51% |
| 2025-08-29 | 4.95 | 5.05 | 4.85 | 4.87 | +0.41% | 1.47 | 5.43% |
| 2025-08-28 | 4.89 | 4.95 | 4.73 | 4.85 | -0.41% | 0.93 | 3.48% |
| 2025-08-27 | 4.97 | 5.01 | 4.87 | 4.87 | -2.01% | 0.84 | 3.08% |
| 2025-08-26 | 4.94 | 5.01 | 4.89 | 4.97 | +0.61% | 0.75 | 2.75% |
| 2025-08-25 | 4.97 | 4.98 | 4.91 | 4.94 | -0.20% | 0.67 | 2.46% |
| 2025-08-22 | 5.00 | 5.01 | 4.87 | 4.95 | -1.20% | 1.04 | 3.82% |
| 2025-08-21 | 4.93 | 5.05 | 4.91 | 5.01 | +1.62% | 1.11 | 4.03% |