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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.75 | 4.87 | 4.75 | 4.82 | +1.26% | 1.15 | 4.27% |
| 2025-10-22 | 4.73 | 4.82 | 4.71 | 4.76 | +0.63% | 1.16 | 4.33% |
| 2025-10-21 | 4.58 | 4.73 | 4.56 | 4.73 | +3.50% | 1.11 | 4.24% |
| 2025-10-20 | 4.49 | 4.58 | 4.49 | 4.57 | +1.78% | 0.61 | 2.36% |
| 2025-10-17 | 4.47 | 4.59 | 4.46 | 4.49 | +0.22% | 0.91 | 3.55% |
| 2025-10-16 | 4.54 | 4.58 | 4.46 | 4.48 | -1.32% | 0.48 | 1.88% |
| 2025-10-15 | 4.50 | 4.55 | 4.47 | 4.54 | +0.67% | 0.43 | 1.69% |
| 2025-10-14 | 4.48 | 4.57 | 4.48 | 4.51 | +0.67% | 0.71 | 2.78% |
| 2025-10-13 | 4.39 | 4.50 | 4.30 | 4.48 | -0.22% | 0.60 | 2.40% |
| 2025-10-10 | 4.42 | 4.53 | 4.41 | 4.49 | +1.13% | 0.58 | 2.28% |
| 2025-10-09 | 4.45 | 4.48 | 4.40 | 4.44 | +0.23% | 0.40 | 1.60% |
| 2025-09-30 | 4.47 | 4.49 | 4.41 | 4.43 | -0.45% | 0.36 | 1.46% |
| 2025-09-29 | 4.44 | 4.48 | 4.33 | 4.45 | +0.23% | 0.50 | 2.01% |
| 2025-09-26 | 4.41 | 4.46 | 4.34 | 4.44 | +0.68% | 0.54 | 2.16% |
| 2025-09-25 | 4.48 | 4.50 | 4.38 | 4.41 | -1.56% | 0.58 | 2.34% |
| 2025-09-24 | 4.40 | 4.49 | 4.34 | 4.48 | +1.82% | 0.63 | 2.51% |
| 2025-09-23 | 4.50 | 4.55 | 4.31 | 4.40 | -2.87% | 0.93 | 3.78% |
| 2025-09-22 | 4.60 | 4.61 | 4.49 | 4.53 | -1.52% | 0.59 | 2.31% |
| 2025-09-19 | 4.63 | 4.72 | 4.57 | 4.60 | -1.08% | 0.74 | 2.84% |
| 2025-09-18 | 4.75 | 4.78 | 4.60 | 4.65 | -1.90% | 1.17 | 4.44% |