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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.65 | 5.90 | 5.57 | 5.89 | +6.32% | 2.59 | 8.03% |
| 2026-03-23 | 5.60 | 5.75 | 5.49 | 5.54 | -3.32% | 1.93 | 6.10% |
| 2026-03-20 | 5.95 | 6.01 | 5.73 | 5.73 | -3.54% | 1.60 | 4.87% |
| 2026-03-19 | 6.03 | 6.11 | 5.92 | 5.94 | -2.46% | 1.53 | 4.54% |
| 2026-03-18 | 6.15 | 6.16 | 6.02 | 6.09 | -1.77% | 1.72 | 5.05% |
| 2026-03-17 | 6.20 | 6.47 | 6.17 | 6.20 | +0.16% | 3.00 | 8.48% |
| 2026-03-16 | 6.02 | 6.24 | 6.01 | 6.19 | +3.00% | 2.51 | 7.25% |
| 2026-03-13 | 6.10 | 6.17 | 6.00 | 6.01 | -1.96% | 1.71 | 5.01% |
| 2026-03-12 | 6.26 | 6.30 | 6.12 | 6.13 | -3.01% | 2.20 | 6.33% |
| 2026-03-11 | 6.42 | 6.49 | 6.26 | 6.32 | -2.32% | 2.94 | 8.26% |
| 2026-03-10 | 6.38 | 6.62 | 6.36 | 6.47 | +0.62% | 3.04 | 8.33% |
| 2026-03-09 | 6.73 | 6.93 | 6.38 | 6.43 | -2.72% | 4.93 | 13.29% |
| 2026-03-06 | 6.48 | 6.67 | 6.30 | 6.61 | -1.05% | 4.26 | 11.58% |
| 2026-03-05 | 7.08 | 7.30 | 6.60 | 6.68 | -5.65% | 7.38 | 19.25% |
| 2026-03-04 | 7.67 | 7.67 | 6.90 | 7.08 | -7.69% | 10.47 | 26.28% |
| 2026-03-03 | 7.08 | 7.67 | 6.88 | 7.67 | +10.04% | 8.64 | 20.50% |
| 2026-03-02 | 7.17 | 7.17 | 6.90 | 6.97 | -3.86% | 2.30 | 5.85% |
| 2026-02-27 | 7.08 | 7.29 | 7.06 | 7.25 | +2.11% | 1.98 | 4.88% |
| 2026-02-26 | 7.40 | 7.40 | 7.07 | 7.10 | -3.27% | 2.38 | 5.90% |
| 2026-02-25 | 7.27 | 7.44 | 7.18 | 7.34 | +1.80% | 2.22 | 5.38% |