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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.82 | 4.98 | 4.82 | 4.84 | +1.04% | 2.41 | 8.72% |
| 2025-07-22 | 4.83 | 4.83 | 4.72 | 4.79 | -0.21% | 0.92 | 3.45% |
| 2025-07-21 | 4.72 | 4.81 | 4.71 | 4.80 | +1.91% | 1.08 | 4.04% |
| 2025-07-18 | 4.72 | 4.74 | 4.67 | 4.71 | -0.21% | 0.78 | 2.95% |
| 2025-07-17 | 4.71 | 4.77 | 4.70 | 4.72 | -0.21% | 0.99 | 3.72% |
| 2025-07-16 | 4.66 | 4.73 | 4.62 | 4.73 | +1.50% | 1.01 | 3.81% |
| 2025-07-15 | 4.86 | 4.87 | 4.60 | 4.66 | -4.90% | 1.90 | 7.21% |
| 2025-07-14 | 4.90 | 4.96 | 4.88 | 4.90 | -0.20% | 0.73 | 2.64% |
| 2025-07-11 | 4.90 | 4.92 | 4.82 | 4.91 | 0.00% | 1.01 | 3.70% |
| 2025-07-10 | 4.85 | 4.98 | 4.82 | 4.91 | +1.24% | 1.06 | 3.88% |
| 2025-07-09 | 4.91 | 4.92 | 4.84 | 4.85 | -1.22% | 0.96 | 3.49% |
| 2025-07-08 | 4.89 | 4.92 | 4.85 | 4.91 | +0.20% | 0.95 | 3.44% |
| 2025-07-07 | 4.85 | 4.91 | 4.74 | 4.90 | +1.03% | 1.24 | 4.54% |
| 2025-07-04 | 4.97 | 5.03 | 4.85 | 4.85 | -2.81% | 1.71 | 6.16% |
| 2025-07-03 | 4.89 | 5.03 | 4.88 | 4.99 | +0.60% | 2.40 | 8.58% |
| 2025-07-02 | 4.80 | 5.15 | 4.80 | 4.96 | +3.98% | 3.27 | 11.72% |
| 2025-07-01 | 4.81 | 4.82 | 4.73 | 4.77 | -0.42% | 0.90 | 3.34% |
| 2025-06-30 | 4.81 | 4.83 | 4.77 | 4.79 | -0.42% | 0.97 | 3.61% |
| 2025-06-27 | 4.80 | 4.83 | 4.76 | 4.81 | +0.42% | 1.07 | 3.95% |
| 2025-06-26 | 4.80 | 4.88 | 4.76 | 4.79 | +0.21% | 1.44 | 5.30% |