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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.78 | 4.83 | 4.74 | 4.78 | -0.62% | 1.33 | 4.95% |
| 2025-06-24 | 4.77 | 4.87 | 4.77 | 4.81 | +0.42% | 1.80 | 6.63% |
| 2025-06-23 | 4.60 | 4.83 | 4.60 | 4.79 | +3.23% | 1.63 | 6.08% |
| 2025-06-20 | 4.61 | 4.71 | 4.60 | 4.64 | +0.22% | 0.84 | 3.21% |
| 2025-06-19 | 4.81 | 4.82 | 4.62 | 4.63 | -5.32% | 1.76 | 6.68% |
| 2025-06-18 | 4.74 | 4.99 | 4.73 | 4.89 | +2.52% | 2.48 | 9.09% |
| 2025-06-17 | 4.69 | 4.84 | 4.66 | 4.77 | +1.92% | 2.04 | 7.63% |
| 2025-06-16 | 4.67 | 4.73 | 4.64 | 4.68 | 0.00% | 0.75 | 2.85% |
| 2025-06-13 | 4.79 | 4.80 | 4.66 | 4.68 | -2.30% | 1.13 | 4.26% |
| 2025-06-12 | 4.84 | 4.84 | 4.75 | 4.79 | -1.64% | 1.35 | 5.02% |
| 2025-06-11 | 4.83 | 4.93 | 4.82 | 4.87 | +0.83% | 1.69 | 6.19% |
| 2025-06-10 | 4.91 | 4.94 | 4.74 | 4.83 | -1.63% | 1.78 | 6.55% |
| 2025-06-09 | 4.90 | 4.92 | 4.83 | 4.91 | +0.61% | 1.99 | 7.25% |
| 2025-06-06 | 5.07 | 5.07 | 4.87 | 4.88 | -3.94% | 2.65 | 9.55% |
| 2025-06-05 | 5.28 | 5.34 | 5.04 | 5.08 | -3.05% | 3.85 | 13.34% |
| 2025-06-04 | 5.90 | 5.90 | 5.22 | 5.24 | -4.03% | 6.76 | 22.09% |
| 2025-06-03 | 4.96 | 5.46 | 4.93 | 5.46 | +10.08% | 2.65 | 8.96% |
| 2025-05-30 | 5.19 | 5.22 | 4.93 | 4.96 | -5.88% | 3.92 | 13.86% |
| 2025-05-29 | 5.03 | 5.46 | 4.97 | 5.27 | +2.13% | 5.85 | 19.88% |
| 2025-05-28 | 5.04 | 5.37 | 5.02 | 5.16 | +1.78% | 5.74 | 19.64% |