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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.78 | 4.81 | 4.70 | 4.74 | -0.63% | 1.08 | 4.06% |
| 2025-09-16 | 4.64 | 4.93 | 4.62 | 4.77 | +3.25% | 2.21 | 8.20% |
| 2025-09-15 | 4.61 | 4.62 | 4.55 | 4.62 | +0.22% | 0.50 | 1.92% |
| 2025-09-12 | 4.63 | 4.66 | 4.61 | 4.61 | -0.43% | 0.67 | 2.58% |
| 2025-09-11 | 4.61 | 4.64 | 4.52 | 4.63 | +0.43% | 0.69 | 2.66% |
| 2025-09-10 | 4.57 | 4.61 | 4.54 | 4.61 | +0.88% | 0.51 | 1.96% |
| 2025-09-09 | 4.59 | 4.62 | 4.55 | 4.57 | -0.87% | 0.50 | 1.92% |
| 2025-09-08 | 4.55 | 4.61 | 4.52 | 4.61 | +1.32% | 0.61 | 2.35% |
| 2025-09-05 | 4.51 | 4.55 | 4.40 | 4.55 | +0.89% | 0.74 | 2.95% |
| 2025-09-04 | 4.47 | 4.59 | 4.46 | 4.51 | +0.22% | 0.81 | 3.20% |
| 2025-09-03 | 4.61 | 4.66 | 4.47 | 4.50 | -2.81% | 0.76 | 2.97% |
| 2025-09-02 | 4.66 | 4.66 | 4.53 | 4.63 | -0.64% | 1.14 | 4.44% |
| 2025-09-01 | 4.61 | 4.73 | 4.58 | 4.66 | +1.08% | 1.20 | 4.57% |
| 2025-08-29 | 4.68 | 4.69 | 4.59 | 4.61 | -1.50% | 0.88 | 3.38% |
| 2025-08-28 | 4.72 | 4.82 | 4.52 | 4.68 | -1.27% | 1.61 | 6.12% |
| 2025-08-27 | 4.88 | 4.89 | 4.71 | 4.74 | -2.87% | 1.54 | 5.67% |
| 2025-08-26 | 4.79 | 4.89 | 4.74 | 4.88 | +1.67% | 1.74 | 6.37% |
| 2025-08-25 | 4.84 | 4.84 | 4.75 | 4.80 | 0.00% | 1.17 | 4.33% |
| 2025-08-22 | 4.85 | 4.88 | 4.75 | 4.80 | -1.03% | 0.95 | 3.53% |
| 2025-08-21 | 4.84 | 4.89 | 4.82 | 4.85 | +0.21% | 1.09 | 3.99% |