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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.89 | 5.93 | 5.81 | 5.86 | -1.35% | 0.86 | 2.62% |
| 2026-04-21 | 6.02 | 6.02 | 5.88 | 5.94 | -1.33% | 0.95 | 2.85% |
| 2026-04-20 | 5.95 | 6.04 | 5.88 | 6.02 | +1.35% | 1.07 | 3.18% |
| 2026-04-17 | 6.03 | 6.03 | 5.86 | 5.94 | -1.66% | 1.10 | 3.32% |
| 2026-04-16 | 5.98 | 6.05 | 5.96 | 6.04 | +0.83% | 0.85 | 2.50% |
| 2026-04-15 | 6.08 | 6.09 | 5.99 | 5.99 | -0.99% | 0.86 | 2.53% |
| 2026-04-14 | 6.10 | 6.11 | 5.95 | 6.05 | -0.33% | 1.01 | 2.99% |
| 2026-04-13 | 6.09 | 6.13 | 5.98 | 6.07 | +0.83% | 1.04 | 3.06% |
| 2026-04-10 | 5.96 | 6.13 | 5.95 | 6.02 | +1.35% | 1.11 | 3.26% |
| 2026-04-09 | 6.04 | 6.09 | 5.88 | 5.94 | -3.10% | 1.35 | 4.04% |
| 2026-04-08 | 5.96 | 6.13 | 5.90 | 6.13 | +3.90% | 1.43 | 4.21% |
| 2026-04-07 | 5.67 | 5.95 | 5.63 | 5.90 | +4.24% | 1.65 | 5.02% |
| 2026-04-03 | 5.92 | 5.92 | 5.66 | 5.66 | -3.58% | 1.08 | 3.37% |
| 2026-04-02 | 5.91 | 6.08 | 5.86 | 5.87 | -2.00% | 1.34 | 4.02% |
| 2026-04-01 | 6.25 | 6.29 | 5.87 | 5.99 | -2.44% | 2.32 | 6.88% |
| 2026-03-31 | 6.19 | 6.46 | 6.13 | 6.14 | -1.29% | 2.91 | 8.23% |
| 2026-03-30 | 5.94 | 6.23 | 5.90 | 6.22 | +3.49% | 2.24 | 6.50% |
| 2026-03-27 | 5.86 | 6.02 | 5.82 | 6.01 | +1.35% | 1.17 | 3.50% |
| 2026-03-26 | 6.02 | 6.14 | 5.92 | 5.93 | -3.10% | 2.08 | 6.17% |
| 2026-03-25 | 5.98 | 6.15 | 5.87 | 6.12 | +3.90% | 2.47 | 7.32% |