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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.70 | 10.38 | 8.70 | 9.85 | +1.86% | 21.43 | 40.27% |
| 2025-12-17 | 9.67 | 9.67 | 9.67 | 9.67 | -9.96% | 1.20 | 2.20% |
| 2025-12-16 | 10.74 | 10.74 | 10.74 | 10.74 | -9.97% | 2.89 | 4.79% |
| 2025-12-15 | 10.38 | 11.94 | 10.00 | 11.93 | +9.95% | 30.95 | 50.36% |
| 2025-12-12 | 9.72 | 10.85 | 9.26 | 10.85 | +10.04% | 30.19 | 51.23% |
| 2025-12-11 | 10.50 | 11.48 | 9.45 | 9.86 | -6.01% | 29.16 | 49.79% |
| 2025-12-10 | 9.80 | 10.49 | 9.18 | 10.49 | +9.96% | 31.20 | 55.52% |
| 2025-12-09 | 9.50 | 9.54 | 9.30 | 9.54 | +10.03% | 9.70 | 18.15% |
| 2025-12-08 | 8.67 | 8.67 | 8.67 | 8.67 | +10.03% | 0.38 | 0.78% |
| 2025-12-05 | 7.88 | 7.88 | 7.88 | 7.88 | +10.06% | 1.00 | 2.26% |
| 2025-12-04 | 6.90 | 7.16 | 6.85 | 7.16 | +9.98% | 3.22 | 8.10% |
| 2025-12-03 | 5.89 | 6.51 | 5.70 | 6.51 | +9.97% | 7.23 | 21.22% |
| 2025-12-02 | 5.81 | 6.02 | 5.69 | 5.92 | +2.78% | 6.59 | 19.95% |
| 2025-12-01 | 5.73 | 5.89 | 5.68 | 5.76 | +3.41% | 6.02 | 18.54% |
| 2025-11-28 | 5.38 | 5.62 | 5.32 | 5.57 | +3.92% | 4.86 | 15.67% |
| 2025-11-27 | 5.40 | 5.41 | 5.27 | 5.36 | +0.37% | 3.69 | 12.27% |
| 2025-11-26 | 5.40 | 5.53 | 5.32 | 5.34 | -4.47% | 5.80 | 19.05% |
| 2025-11-25 | 5.44 | 5.63 | 5.38 | 5.59 | +2.76% | 6.53 | 20.97% |
| 2025-11-24 | 5.49 | 5.67 | 5.25 | 5.44 | -4.90% | 6.81 | 22.35% |
| 2025-11-21 | 5.75 | 5.92 | 5.72 | 5.72 | -9.92% | 6.14 | 18.96% |