龙洲股份 sz.002682
5.41
-3.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.65 | 5.66 | 5.37 | 5.41 | -3.05% | 0.85 | 2.76% |
| 2026-05-22 | 5.48 | 5.63 | 5.38 | 5.58 | +3.14% | 1.03 | 3.32% |
| 2026-05-21 | 5.78 | 5.79 | 5.40 | 5.41 | -5.91% | 1.15 | 3.67% |
| 2026-05-20 | 5.89 | 5.89 | 5.74 | 5.75 | -2.38% | 0.69 | 2.12% |
| 2026-05-19 | 6.00 | 6.04 | 5.81 | 5.89 | -1.67% | 0.91 | 2.74% |
| 2026-05-18 | 5.92 | 6.01 | 5.79 | 5.99 | +1.35% | 0.93 | 2.81% |
| 2026-05-15 | 5.95 | 6.02 | 5.86 | 5.91 | -0.67% | 0.83 | 2.49% |
| 2026-05-14 | 6.19 | 6.19 | 5.95 | 5.95 | -3.41% | 0.88 | 2.60% |
| 2026-05-13 | 6.08 | 6.21 | 6.04 | 6.16 | +1.15% | 1.02 | 2.94% |
| 2026-05-12 | 6.21 | 6.21 | 6.03 | 6.09 | -1.77% | 0.95 | 2.78% |
| 2026-05-11 | 6.28 | 6.33 | 6.12 | 6.20 | -1.12% | 1.44 | 4.14% |
| 2026-05-08 | 6.15 | 6.30 | 6.11 | 6.27 | +3.12% | 2.00 | 5.70% |
| 2026-05-07 | 6.00 | 6.15 | 6.00 | 6.08 | +1.00% | 1.17 | 3.43% |
| 2026-05-06 | 6.03 | 6.05 | 5.95 | 6.02 | +0.17% | 1.19 | 3.53% |
| 2026-04-30 | 5.88 | 6.03 | 5.86 | 6.01 | +1.69% | 1.12 | 3.32% |
| 2026-04-29 | 5.73 | 5.98 | 5.72 | 5.91 | +2.25% | 1.24 | 3.72% |
| 2026-04-28 | 5.78 | 5.82 | 5.67 | 5.78 | +0.17% | 0.79 | 2.46% |
| 2026-04-27 | 5.70 | 5.80 | 5.51 | 5.77 | +1.05% | 1.01 | 3.16% |
| 2026-04-24 | 5.78 | 5.80 | 5.64 | 5.71 | -2.23% | 0.98 | 3.05% |
| 2026-04-23 | 5.85 | 5.92 | 5.77 | 5.84 | -0.34% | 0.90 | 2.76% |