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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.97 | 5.41 | 4.95 | 5.07 | +2.63% | 7.08 | 24.57% |
| 2025-05-26 | 4.50 | 4.94 | 4.48 | 4.94 | +10.02% | 2.25 | 8.30% |
| 2025-05-23 | 4.64 | 4.68 | 4.49 | 4.49 | -4.06% | 1.54 | 5.99% |
| 2025-05-22 | 4.82 | 4.85 | 4.66 | 4.68 | -3.90% | 1.93 | 7.25% |
| 2025-05-21 | 4.75 | 4.97 | 4.66 | 4.87 | +2.53% | 2.91 | 10.75% |
| 2025-05-20 | 4.69 | 4.76 | 4.65 | 4.75 | +1.28% | 1.56 | 5.90% |
| 2025-05-19 | 4.60 | 4.73 | 4.60 | 4.69 | +2.18% | 1.59 | 6.07% |
| 2025-05-16 | 4.58 | 4.65 | 4.58 | 4.59 | +0.44% | 1.12 | 4.33% |
| 2025-05-15 | 4.69 | 4.77 | 4.57 | 4.57 | -2.56% | 1.70 | 6.53% |
| 2025-05-14 | 4.54 | 4.69 | 4.50 | 4.69 | +3.08% | 2.37 | 9.15% |
| 2025-05-13 | 4.61 | 4.70 | 4.53 | 4.55 | -0.22% | 1.67 | 6.47% |
| 2025-05-12 | 4.51 | 4.59 | 4.50 | 4.56 | +1.33% | 1.48 | 5.80% |
| 2025-05-09 | 4.56 | 4.62 | 4.48 | 4.50 | -1.10% | 1.66 | 6.52% |
| 2025-05-08 | 4.59 | 4.61 | 4.47 | 4.55 | -2.15% | 3.23 | 12.65% |
| 2025-05-07 | 4.26 | 4.65 | 4.24 | 4.65 | +9.93% | 1.85 | 7.36% |
| 2025-05-06 | 4.11 | 4.23 | 4.10 | 4.23 | +4.19% | 0.87 | 3.70% |