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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.79 | 4.84 | 4.76 | 4.84 | +0.83% | 0.96 | 3.55% |
| 2025-08-19 | 4.76 | 4.82 | 4.74 | 4.80 | +0.84% | 0.96 | 3.58% |
| 2025-08-18 | 4.72 | 4.79 | 4.72 | 4.76 | +0.85% | 0.87 | 3.25% |
| 2025-08-15 | 4.69 | 4.74 | 4.69 | 4.72 | +0.64% | 0.85 | 3.19% |
| 2025-08-14 | 4.83 | 4.84 | 4.69 | 4.69 | -3.10% | 1.10 | 4.12% |
| 2025-08-13 | 4.90 | 4.91 | 4.83 | 4.84 | -1.22% | 0.86 | 3.14% |
| 2025-08-12 | 4.94 | 4.99 | 4.88 | 4.90 | -0.81% | 0.81 | 2.94% |
| 2025-08-11 | 4.92 | 4.96 | 4.89 | 4.94 | +0.20% | 0.91 | 3.26% |
| 2025-08-08 | 4.94 | 4.97 | 4.86 | 4.93 | -0.80% | 1.14 | 4.15% |
| 2025-08-07 | 4.92 | 5.05 | 4.90 | 4.97 | +1.64% | 1.67 | 6.00% |
| 2025-08-06 | 4.89 | 4.90 | 4.83 | 4.89 | -0.61% | 1.07 | 3.92% |
| 2025-08-05 | 4.78 | 4.95 | 4.77 | 4.92 | +2.71% | 1.63 | 5.92% |
| 2025-08-04 | 4.72 | 4.80 | 4.67 | 4.79 | +1.05% | 0.64 | 2.41% |
| 2025-08-01 | 4.70 | 4.78 | 4.67 | 4.74 | +0.85% | 0.60 | 2.23% |
| 2025-07-31 | 4.78 | 4.81 | 4.67 | 4.70 | -2.08% | 0.85 | 3.20% |
| 2025-07-30 | 4.79 | 4.83 | 4.73 | 4.80 | +0.21% | 0.84 | 3.13% |
| 2025-07-29 | 4.86 | 4.89 | 4.72 | 4.79 | -1.44% | 1.07 | 3.98% |
| 2025-07-28 | 4.85 | 4.87 | 4.83 | 4.86 | 0.00% | 0.66 | 2.40% |
| 2025-07-25 | 4.91 | 4.93 | 4.85 | 4.86 | -1.02% | 0.82 | 3.01% |
| 2025-07-24 | 4.82 | 4.91 | 4.78 | 4.91 | +1.45% | 1.55 | 5.65% |