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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.08 | 7.29 | 7.08 | 7.25 | +1.12% | 2.23 | 5.50% |
| 2026-01-16 | 7.36 | 7.40 | 7.11 | 7.17 | -2.32% | 3.08 | 7.61% |
| 2026-01-15 | 7.54 | 7.58 | 7.23 | 7.34 | -4.05% | 4.70 | 11.34% |
| 2026-01-14 | 7.59 | 7.86 | 7.50 | 7.65 | -1.80% | 7.18 | 16.65% |
| 2026-01-13 | 8.88 | 9.00 | 7.79 | 7.79 | -9.94% | 12.06 | 26.24% |
| 2026-01-12 | 8.38 | 8.75 | 8.26 | 8.65 | +4.22% | 11.34 | 23.63% |
| 2026-01-09 | 8.28 | 8.51 | 8.16 | 8.30 | -0.72% | 9.35 | 20.01% |
| 2026-01-08 | 7.95 | 8.58 | 7.93 | 8.36 | +4.11% | 10.30 | 21.99% |
| 2026-01-07 | 8.05 | 8.16 | 7.85 | 8.03 | -2.07% | 8.03 | 17.86% |
| 2026-01-06 | 8.10 | 8.36 | 7.88 | 8.20 | +0.74% | 9.12 | 19.97% |
| 2026-01-05 | 8.54 | 8.57 | 8.12 | 8.14 | -5.02% | 10.74 | 23.06% |
| 2025-12-31 | 8.80 | 9.15 | 8.57 | 8.57 | -9.98% | 12.99 | 26.57% |
| 2025-12-30 | 9.90 | 10.53 | 9.28 | 9.52 | -0.52% | 21.14 | 37.52% |
| 2025-12-29 | 8.76 | 9.78 | 8.66 | 9.57 | +7.53% | 16.94 | 32.31% |
| 2025-12-26 | 8.87 | 9.12 | 8.63 | 8.90 | -2.09% | 13.49 | 27.11% |
| 2025-12-25 | 8.27 | 9.10 | 8.13 | 9.09 | +9.92% | 16.44 | 33.59% |
| 2025-12-24 | 8.00 | 8.44 | 7.85 | 8.27 | +0.85% | 9.63 | 20.93% |
| 2025-12-23 | 8.51 | 8.78 | 8.00 | 8.20 | -2.03% | 12.74 | 26.89% |
| 2025-12-22 | 9.00 | 9.10 | 8.33 | 8.37 | -9.51% | 14.39 | 29.89% |
| 2025-12-19 | 9.19 | 9.64 | 8.98 | 9.25 | -6.09% | 17.68 | 33.90% |