浙江龙盛 (600352) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-23	10.08	10.03	-0.05	-0.50%	9.90	10.10	235310	23439	0.72%
2025-09-22	10.20	10.08	-0.11	-1.08%	10.03	10.23	214551	21641	0.66%
2025-09-19	10.22	10.19	-0.03	-0.29%	10.18	10.27	156650	15996	0.48%
2025-09-18	10.39	10.22	-0.15	-1.45%	10.19	10.39	263558	27088	0.81%
2025-09-17	10.24	10.37	0.15	1.47%	10.20	10.45	237206	24555	0.73%
2025-09-16	10.30	10.22	-0.07	-0.68%	10.17	10.45	240235	24628	0.74%
2025-09-15	10.31	10.29	-0.01	-0.10%	10.27	10.39	214191	22117	0.66%
2025-09-12	10.48	10.30	-0.16	-1.53%	10.26	10.49	305963	31659	0.94%
2025-09-11	10.40	10.46	0.04	0.38%	10.32	10.48	206779	21517	0.64%
2025-09-10	10.46	10.42	-0.09	-0.86%	10.40	10.55	204028	21326	0.63%
2025-09-09	10.43	10.51	0.12	1.15%	10.37	10.63	323608	34058	0.99%
2025-09-08	10.25	10.39	0.15	1.46%	10.20	10.42	254308	26280	0.78%
2025-09-05	10.23	10.24	0.05	0.49%	10.17	10.27	238651	24374	0.73%
2025-09-04	10.17	10.19	0.04	0.39%	10.06	10.22	258629	26202	0.79%
2025-09-03	10.34	10.15	-0.19	-1.84%	10.14	10.41	244484	24966	0.75%
2025-09-02	10.52	10.34	-0.12	-1.15%	10.30	10.55	317650	32961	0.98%
2025-09-01	10.54	10.46	-0.10	-0.95%	10.41	10.65	331314	34819	1.02%
2025-08-29	10.53	10.56	0.03	0.28%	10.51	10.68	285809	30339	0.88%
2025-08-28	10.49	10.53	0.05	0.48%	10.31	10.63	297890	31199	0.92%
2025-08-27	10.89	10.48	-0.34	-3.14%	10.48	10.89	405093	43199	1.25%
2025-08-26	10.64	10.82	0.18	1.69%	10.60	10.94	477430	51687	1.47%
2025-08-25	10.65	10.64	0.00	0.00%	10.58	10.75	549879	58516	1.69%
2025-08-22	10.65	10.64	0.01	0.09%	10.52	10.72	297903	31620	0.92%
2025-08-21	10.60	10.63	0.03	0.28%	10.55	10.69	280521	29814	0.86%
2025-08-20	10.37	10.60	0.23	2.22%	10.33	10.68	337243	35569	1.04%
2025-08-19	10.46	10.37	-0.09	-0.86%	10.36	10.48	227647	23679	0.70%
2025-08-18	10.52	10.46	-0.03	-0.29%	10.41	10.54	341534	35748	1.05%
2025-08-15	10.41	10.49	0.06	0.58%	10.40	10.54	157304	16499	0.48%
2025-08-14	10.58	10.43	-0.15	-1.42%	10.43	10.67	226284	23796	0.70%
2025-08-13	10.57	10.58	0.05	0.47%	10.51	10.60	191759	20231	0.59%
2025-08-12	10.63	10.53	-0.06	-0.57%	10.51	10.63	154153	16270	0.47%
2025-08-11	10.55	10.59	0.01	0.09%	10.46	10.62	202431	21365	0.62%
2025-08-08	10.59	10.58	-0.02	-0.19%	10.55	10.64	128867	13637	0.40%
2025-08-07	10.63	10.60	-0.01	-0.09%	10.58	10.73	152701	16238	0.47%
2025-08-06	10.65	10.61	0.00	0.00%	10.53	10.66	137785	14590	0.42%
2025-08-05	10.64	10.61	0.03	0.28%	10.57	10.70	179539	19074	0.55%
2025-08-04	10.56	10.58	0.01	0.09%	10.53	10.66	136753	14481	0.42%
2025-08-01	10.59	10.57	-0.02	-0.19%	10.55	10.68	200885	21295	0.62%
2025-07-31	10.79	10.59	-0.24	-2.22%	10.56	10.84	285002	30305	0.88%
2025-07-30	10.72	10.83	0.10	0.93%	10.68	10.99	349141	38033	1.07%
2025-07-29	10.64	10.73	0.08	0.75%	10.60	10.81	243175	25997	0.75%
2025-07-28	10.75	10.65	-0.12	-1.11%	10.62	10.75	209577	22358	0.64%
2025-07-25	10.64	10.77	0.09	0.84%	10.63	10.87	287758	31097	0.88%
2025-07-24	10.68	10.68	-0.03	-0.28%	10.58	10.73	229807	24443	0.71%
2025-07-23	10.72	10.71	0.02	0.19%	10.68	10.85	378598	40706	1.16%
2025-07-22	10.59	10.69	0.10	0.94%	10.51	10.70	331196	35213	1.02%
2025-07-21	10.33	10.59	0.31	3.02%	10.31	10.74	523442	55178	1.61%
2025-07-18	10.15	10.28	0.16	1.58%	10.12	10.30	194652	19917	0.60%
2025-07-17	10.10	10.12	0.03	0.30%	10.07	10.18	102444	10379	0.31%
2025-07-16	10.13	10.09	-0.01	-0.10%	10.03	10.18	133119	13438	0.41%
2025-07-15	10.48	10.35	-0.12	-1.15%	10.31	10.51	209704	21757	0.64%
2025-07-14	10.45	10.47	0.00	0.00%	10.44	10.55	186700	19596	0.57%
2025-07-11	10.51	10.47	-0.04	-0.38%	10.44	10.55	180519	18921	0.55%
2025-07-10	10.35	10.51	0.16	1.55%	10.31	10.54	229559	24013	0.71%
2025-07-09	10.35	10.35	0.00	0.00%	10.30	10.42	151217	15649	0.46%
2025-07-08	10.24	10.35	0.13	1.27%	10.22	10.36	216723	22341	0.67%
2025-07-07	10.20	10.22	0.01	0.10%	10.16	10.26	100287	10252	0.31%
2025-07-04	10.24	10.21	-0.05	-0.49%	10.16	10.30	146817	15020	0.45%
2025-07-03	10.29	10.26	-0.02	-0.19%	10.21	10.29	127051	13038	0.39%
2025-07-02	10.20	10.28	0.08	0.78%	10.18	10.32	188183	19320	0.58%
2025-07-01	10.18	10.20	0.04	0.39%	10.14	10.27	175735	17964	0.54%
2025-06-30	10.22	10.16	-0.05	-0.49%	10.13	10.27	278928	28433	0.86%
2025-06-27	10.12	10.21	0.08	0.79%	10.12	10.32	219167	22421	0.67%
2025-06-26	10.20	10.13	-0.09	-0.88%	10.13	10.23	153559	15621	0.47%
2025-06-25	10.26	10.22	0.00	0.00%	10.15	10.27	190106	19396	0.58%
2025-06-24	10.12	10.22	0.12	1.19%	10.10	10.33	229899	23510	0.71%
2025-06-23	10.09	10.10	-0.02	-0.20%	10.03	10.16	207569	20969	0.64%
2025-06-20	10.07	10.12	0.06	0.60%	10.01	10.15	193032	19492	0.59%
2025-06-19	10.08	10.06	-0.04	-0.40%	10.01	10.17	237366	23971	0.73%
2025-06-18	10.26	10.10	-0.18	-1.75%	10.07	10.29	250331	25345	0.77%
2025-06-17	10.37	10.28	-0.13	-1.25%	10.28	10.45	372194	38583	1.14%
2025-06-16	10.40	10.41	-0.04	-0.38%	10.35	10.52	336763	35125	1.04%