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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.57 | 6.60 | 6.35 | 6.35 | -10.06% | 9.65 | 26.89% |
| 2025-11-19 | 7.84 | 7.86 | 7.06 | 7.06 | -9.95% | 16.48 | 39.87% |
| 2025-11-18 | 7.84 | 7.84 | 7.76 | 7.84 | +9.96% | 9.79 | 22.20% |
| 2025-11-17 | 7.13 | 7.13 | 7.13 | 7.13 | +10.03% | 0.33 | 0.81% |
| 2025-11-14 | 6.48 | 6.48 | 6.48 | 6.48 | +10.02% | 0.76 | 2.07% |
| 2025-11-13 | 5.35 | 5.89 | 5.29 | 5.89 | +10.09% | 2.57 | 8.02% |
| 2025-11-12 | 5.17 | 5.40 | 5.14 | 5.35 | +3.28% | 3.36 | 11.32% |
| 2025-11-11 | 5.18 | 5.22 | 5.13 | 5.18 | 0.00% | 1.40 | 4.81% |
| 2025-11-10 | 5.14 | 5.23 | 5.05 | 5.18 | +0.58% | 1.97 | 6.79% |
| 2025-11-07 | 5.13 | 5.20 | 5.08 | 5.15 | +0.19% | 1.70 | 5.88% |
| 2025-11-06 | 5.21 | 5.23 | 5.07 | 5.14 | -1.34% | 2.30 | 8.00% |
| 2025-11-05 | 5.05 | 5.25 | 5.05 | 5.21 | +1.96% | 3.88 | 13.26% |
| 2025-11-04 | 4.92 | 5.17 | 4.89 | 5.11 | +3.44% | 4.04 | 14.15% |
| 2025-11-03 | 4.86 | 4.97 | 4.82 | 4.94 | +1.65% | 2.19 | 7.92% |
| 2025-10-31 | 4.80 | 4.91 | 4.74 | 4.86 | +1.04% | 2.46 | 9.03% |
| 2025-10-30 | 5.04 | 5.06 | 4.80 | 4.81 | -4.56% | 3.79 | 13.78% |
| 2025-10-29 | 5.24 | 5.25 | 4.98 | 5.04 | -6.67% | 4.95 | 17.41% |
| 2025-10-28 | 5.11 | 5.46 | 5.01 | 5.40 | +3.85% | 7.43 | 24.98% |
| 2025-10-27 | 5.44 | 5.78 | 5.11 | 5.20 | -1.89% | 8.51 | 28.34% |
| 2025-10-24 | 4.92 | 5.30 | 4.90 | 5.30 | +9.96% | 2.63 | 8.92% |