龙洲股份

002682
🏛️ 中国 →
4.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.01 8.81 8.01 8.81 196.8M
2023-12-28 8.55 9.25 7.80 8.01 228.8M
2023-12-27 8.49 8.55 7.27 8.55 220.6M
2023-12-26 7.10 7.77 7.07 7.77 81.0M
2023-12-25 6.31 7.06 5.78 7.06 144.7M
2023-12-20 6.34 6.95 6.23 6.42 134.1M
2023-12-19 7.13 7.46 6.59 6.66 222.4M
2023-12-18 6.15 6.78 6.11 6.78 104.0M
2023-12-15 6.00 6.33 5.65 6.16 115.3M
2023-12-14 5.91 6.36 5.90 6.17 133.2M
2023-12-13 5.72 6.09 5.71 5.84 95.0M
2023-12-12 5.65 5.74 5.59 5.71 31.7M
2023-12-11 5.49 5.72 5.49 5.62 36.2M
2023-12-08 5.74 5.75 5.51 5.53 33.5M
2023-12-07 5.77 5.82 5.68 5.70 31.0M
2023-12-06 5.74 5.91 5.71 5.80 39.8M
2023-12-05 5.85 5.93 5.78 5.81 39.4M
2023-12-04 5.82 5.98 5.78 5.90 47.6M
2023-12-01 5.71 5.87 5.67 5.84 49.0M
2023-11-30 5.62 5.73 5.58 5.69 34.2M
2023-11-29 5.72 5.77 5.59 5.63 33.4M
2023-11-28 5.71 5.77 5.63 5.72 36.2M
2023-11-27 5.92 5.97 5.61 5.68 69.0M
2023-11-24 6.00 6.23 5.94 5.98 64.5M
2023-11-23 5.92 6.31 5.92 6.07 79.1M
2023-11-22 6.29 6.33 5.90 5.95 112.7M
2023-11-21 6.33 6.88 6.26 6.51 144.9M
2023-11-20 6.30 6.55 6.19 6.29 102.2M
2023-11-17 6.23 6.62 6.10 6.38 128.7M
2023-11-16 6.05 6.51 5.94 6.31 126.2M
2023-11-15 6.34 6.61 6.04 6.06 149.3M
2023-11-14 5.57 6.15 5.52 6.15 100.9M
2023-11-13 5.66 5.69 5.46 5.59 63.3M
2023-11-10 5.95 6.05 5.63 5.63 111.9M
2023-11-09 6.70 6.79 6.26 6.26 132.7M
2023-11-08 6.78 7.40 6.46 6.95 205.0M
2023-11-07 6.08 6.75 5.98 6.75 176.8M
2023-11-06 5.90 6.22 5.90 6.14 134.2M
2023-11-03 5.91 6.14 5.83 5.96 136.3M
2023-11-02 5.98 6.50 5.98 6.03 205.1M
2023-11-01 6.64 6.80 6.64 6.64 58.6M
2023-10-31 7.38 7.62 7.38 7.38 141.9M
2023-10-30 7.45 8.20 7.32 8.20 288.8M
2023-10-27 7.45 7.45 7.36 7.45 213.4M
2023-10-26 6.77 6.77 6.77 6.77 5.8M
2023-10-25 6.15 6.15 6.15 6.15 7.0M
2023-10-24 5.59 5.59 5.59 5.59 14.4M
2023-10-23 4.84 5.08 4.75 5.08 116.3M
2023-10-20 4.15 4.62 4.11 4.62 88.2M
2023-10-19 4.17 4.34 4.13 4.20 73.0M
2023-10-18 4.15 4.65 4.08 4.42 102.2M
2023-10-17 4.07 4.47 4.03 4.23 43.6M
2023-10-16 3.97 4.08 3.96 4.06 10.5M
2023-10-13 3.99 4.02 3.96 3.97 5.0M
2023-10-12 3.98 4.01 3.94 4.00 4.8M
2023-10-11 4.02 4.04 3.95 3.96 5.9M
2023-10-10 4.03 4.07 4.01 4.02 4.7M
2023-10-09 4.06 4.07 4.00 4.02 6.5M
2023-09-28 3.99 4.07 3.99 4.06 7.1M
2023-09-27 3.97 4.00 3.94 3.98 4.8M
2023-09-26 3.99 4.00 3.94 3.96 4.2M
2023-09-25 3.98 4.03 3.95 3.99 6.4M
2023-09-22 3.90 3.98 3.89 3.98 6.8M
2023-09-21 3.94 3.96 3.89 3.91 5.6M
2023-09-20 4.03 4.03 3.93 3.94 10.1M
2023-09-19 4.04 4.06 4.02 4.03 6.7M
2023-09-18 4.01 4.08 3.99 4.05 10.0M
2023-09-15 4.00 4.05 3.99 4.01 14.5M
2023-09-14 4.11 4.21 3.99 4.00 27.9M
2023-09-13 4.39 4.50 4.17 4.19 40.1M
2023-09-12 4.13 4.14 4.07 4.09 4.6M
2023-09-11 4.12 4.15 4.07 4.13 4.6M
2023-09-08 4.11 4.12 4.08 4.10 4.1M
2023-09-07 4.16 4.19 4.10 4.10 5.1M
2023-09-06 4.17 4.19 4.14 4.17 4.9M
2023-09-05 4.21 4.21 4.15 4.16 5.0M
2023-09-04 4.11 4.21 4.06 4.21 11.8M
2023-09-01 4.09 4.11 4.05 4.08 5.5M
2023-08-31 4.16 4.16 4.06 4.07 6.5M
2023-08-30 4.18 4.20 4.12 4.14 6.4M
2023-08-29 4.09 4.18 4.06 4.17 8.5M
2023-08-28 4.16 4.18 4.06 4.07 13.8M
2023-08-25 4.01 4.08 3.95 3.96 6.7M
2023-08-24 4.03 4.06 3.97 4.00 6.7M
2023-08-23 4.07 4.12 3.99 3.99 8.5M
2023-08-22 4.14 4.20 4.05 4.11 10.0M
2023-08-21 4.22 4.29 4.14 4.15 8.2M
2023-08-18 4.24 4.33 4.23 4.26 10.5M
2023-08-17 4.16 4.28 4.14 4.27 10.0M
2023-08-16 4.20 4.22 4.15 4.18 5.2M
2023-08-15 4.18 4.22 4.17 4.20 5.2M
2023-08-14 4.13 4.21 4.12 4.19 5.8M
2023-08-11 4.23 4.27 4.16 4.16 8.6M
2023-08-10 4.17 4.25 4.16 4.23 7.7M
2023-08-09 4.25 4.25 4.16 4.18 7.0M
2023-08-08 4.23 4.28 4.20 4.25 6.3M
2023-08-07 4.26 4.28 4.22 4.23 9.2M
2023-08-04 4.34 4.37 4.22 4.24 17.1M
2023-08-03 4.41 4.43 4.28 4.33 20.6M
2023-08-02 4.33 4.55 4.29 4.41 32.7M
2023-08-01 4.27 4.44 4.26 4.35 17.8M
2023-07-31 4.26 4.29 4.24 4.28 9.5M
2023-07-28 4.21 4.28 4.20 4.26 11.9M
2023-07-27 4.20 4.27 4.19 4.22 9.1M
2023-07-26 4.18 4.21 4.16 4.20 7.4M
2023-07-25 4.15 4.20 4.15 4.16 6.3M
2023-07-24 4.12 4.16 4.09 4.12 6.0M
2023-07-21 4.09 4.15 4.09 4.13 6.8M
2023-07-20 4.13 4.14 4.08 4.08 4.6M
2023-07-19 4.10 4.15 4.09 4.13 4.4M
2023-07-18 4.10 4.12 4.05 4.10 5.1M
2023-07-17 4.08 4.11 4.02 4.10 5.7M
2023-07-14 4.15 4.15 4.10 4.11 4.1M
2023-07-13 4.14 4.16 4.10 4.15 5.0M
2023-07-12 4.18 4.20 4.11 4.12 5.8M
2023-07-11 4.11 4.19 4.10 4.17 6.6M
2023-07-10 4.13 4.17 4.10 4.11 3.7M
2023-07-07 4.15 4.18 4.12 4.14 5.3M
2023-07-06 4.10 4.17 4.08 4.15 6.9M
2023-07-05 4.12 4.22 4.10 4.11 8.5M
2023-07-04 4.08 4.13 4.07 4.12 6.5M
2023-07-03 4.08 4.13 4.08 4.09 6.2M
2023-06-30 4.02 4.09 4.00 4.08 7.4M
2023-06-29 3.96 4.04 3.93 4.02 8.0M
2023-06-28 3.96 3.98 3.88 3.96 6.5M
2023-06-27 3.83 3.98 3.81 3.96 9.9M
2023-06-26 3.87 3.88 3.80 3.80 6.1M
2023-06-21 3.95 3.96 3.86 3.87 8.8M
2023-06-20 4.02 4.02 3.96 3.96 7.8M
2023-06-19 4.12 4.13 4.01 4.02 7.2M
2023-06-16 4.09 4.14 4.08 4.11 5.7M
2023-06-15 4.11 4.13 4.06 4.09 6.2M
2023-06-14 4.09 4.15 4.07 4.12 5.6M
2023-06-13 4.05 4.11 4.04 4.09 5.6M
2023-06-12 4.01 4.05 3.95 4.05 6.6M
2023-06-09 4.01 4.05 4.00 4.02 4.2M
2023-06-08 3.99 4.05 3.99 4.03 4.2M
2023-06-07 4.02 4.02 3.97 4.00 4.0M
2023-06-06 4.04 4.07 3.98 3.98 5.3M
2023-06-05 4.05 4.08 4.04 4.06 4.1M
2023-06-02 3.97 4.07 3.97 4.05 4.5M
2023-06-01 3.95 4.02 3.91 3.97 6.3M
2023-05-31 3.97 3.99 3.95 3.96 4.1M
2023-05-30 4.01 4.02 3.92 3.98 7.5M
2023-05-29 4.07 4.10 4.01 4.01 4.1M
2023-05-26 4.08 4.10 4.01 4.08 5.5M
2023-05-25 4.08 4.10 3.99 4.07 8.1M
2023-05-24 4.12 4.13 4.07 4.09 5.1M
2023-05-23 4.17 4.18 4.12 4.12 5.2M
2023-05-22 4.14 4.24 4.13 4.18 7.7M
2023-05-19 4.20 4.20 4.13 4.14 6.1M
2023-05-18 4.18 4.24 4.16 4.21 8.7M
2023-05-17 4.11 4.19 4.10 4.19 5.9M
2023-05-16 4.21 4.21 4.11 4.13 5.2M
2023-05-15 4.15 4.20 4.11 4.19 6.8M
2023-05-12 4.17 4.24 4.16 4.16 9.0M
2023-05-11 4.13 4.21 4.12 4.18 9.7M
2023-05-10 4.05 4.16 4.05 4.15 8.2M
2023-05-09 4.12 4.14 4.06 4.06 6.8M
2023-05-08 4.13 4.17 4.12 4.13 8.9M
2023-05-05 4.14 4.16 4.09 4.13 5.1M
2023-05-04 4.10 4.15 4.08 4.13 8.2M
2023-04-28 4.04 4.12 4.02 4.10 9.9M
2023-04-27 3.98 4.07 3.96 4.02 5.6M
2023-04-26 3.99 4.07 3.95 4.05 6.4M
2023-04-25 4.05 4.08 3.91 3.97 7.1M
2023-04-24 4.06 4.09 3.98 4.05 6.2M
2023-04-21 4.19 4.20 4.05 4.06 8.6M
2023-04-20 4.17 4.20 4.08 4.19 9.3M
2023-04-19 4.25 4.25 4.17 4.17 7.6M
2023-04-18 4.37 4.38 4.23 4.24 10.8M
2023-04-17 4.34 4.38 4.33 4.36 7.5M
2023-04-14 4.39 4.40 4.34 4.36 5.5M
2023-04-13 4.42 4.44 4.37 4.38 5.5M
2023-04-12 4.35 4.43 4.35 4.43 5.0M
2023-04-11 4.35 4.39 4.32 4.38 4.7M
2023-04-10 4.44 4.48 4.35 4.36 9.0M
2023-04-07 4.36 4.47 4.35 4.44 6.4M
2023-04-06 4.39 4.40 4.35 4.36 6.0M
2023-04-04 4.51 4.52 4.39 4.41 9.6M
2023-04-03 4.48 4.52 4.47 4.50 6.3M
2023-03-31 4.44 4.50 4.43 4.49 6.4M
2023-03-30 4.49 4.49 4.38 4.43 8.5M
2023-03-29 4.50 4.51 4.44 4.48 8.9M
2023-03-28 4.59 4.60 4.47 4.48 9.3M
2023-03-27 4.63 4.64 4.53 4.57 8.7M
2023-03-24 4.63 4.65 4.59 4.63 8.2M
2023-03-23 4.65 4.65 4.60 4.63 7.6M
2023-03-22 4.65 4.68 4.62 4.67 7.7M
2023-03-21 4.56 4.65 4.55 4.65 8.5M
2023-03-20 4.59 4.63 4.55 4.56 8.3M
2023-03-17 4.57 4.61 4.53 4.59 9.0M
2023-03-16 4.61 4.66 4.53 4.53 9.8M
2023-03-15 4.58 4.65 4.56 4.64 10.2M
2023-03-14 4.65 4.66 4.50 4.55 12.2M
2023-03-13 4.62 4.68 4.59 4.66 9.7M
2023-03-10 4.70 4.72 4.61 4.62 13.2M
2023-03-09 4.76 4.79 4.70 4.72 11.0M
2023-03-08 4.71 4.78 4.67 4.77 9.1M
2023-03-07 4.81 4.90 4.73 4.75 18.9M
2023-03-06 4.93 4.95 4.81 4.82 20.4M
2023-03-03 4.85 4.96 4.84 4.92 24.1M
2023-03-02 4.89 4.91 4.83 4.84 13.1M
2023-03-01 4.86 4.90 4.84 4.89 14.8M
2023-02-28 4.82 4.88 4.80 4.87 12.1M
2023-02-27 4.85 4.88 4.79 4.83 11.4M
2023-02-24 4.90 4.91 4.82 4.87 12.7M
2023-02-23 5.01 5.01 4.84 4.88 29.1M
2023-02-22 4.93 5.03 4.91 5.02 21.0M
2023-02-21 4.94 4.98 4.90 4.97 16.9M
2023-02-20 4.87 4.95 4.84 4.94 21.2M
2023-02-17 4.90 5.02 4.88 4.90 26.0M
2023-02-16 5.06 5.12 4.84 4.91 40.0M
2023-02-15 5.10 5.10 5.02 5.07 28.7M
2023-02-14 5.10 5.15 5.03 5.13 45.4M
2023-02-13 5.07 5.14 5.03 5.10 48.3M
2023-02-10 5.24 5.24 5.03 5.08 95.6M
2023-02-09 4.84 5.32 4.84 5.32 67.3M
2023-02-08 4.93 4.94 4.84 4.84 28.1M
2023-02-07 4.98 5.18 4.87 4.92 42.7M
2023-02-06 5.00 5.25 4.86 4.97 70.0M
2023-02-03 4.79 4.93 4.76 4.85 38.3M
2023-02-02 4.87 4.87 4.75 4.79 52.9M
2023-02-01 4.54 5.02 4.54 4.88 76.5M
2023-01-31 4.55 4.64 4.51 4.56 14.2M
2023-01-30 4.55 4.60 4.53 4.57 14.3M
2023-01-20 4.55 4.60 4.49 4.52 14.2M
2023-01-19 4.41 4.62 4.40 4.47 17.4M
2023-01-18 4.37 4.45 4.36 4.41 10.0M
2023-01-17 4.40 4.41 4.34 4.36 9.1M
2023-01-16 4.39 4.42 4.38 4.39 10.0M
2023-01-13 4.35 4.43 4.32 4.38 10.7M
2023-01-12 4.49 4.52 4.34 4.36 22.9M
2023-01-11 4.56 4.62 4.51 4.52 16.1M
2023-01-10 4.75 4.78 4.57 4.61 30.9M
2023-01-09 4.77 4.87 4.76 4.79 19.9M
2023-01-06 4.92 4.93 4.77 4.82 37.7M
2023-01-05 4.82 5.04 4.76 4.99 66.6M
2023-01-04 4.82 4.88 4.78 4.82 30.3M
2023-01-03 4.87 4.92 4.75 4.89 37.0M