龙蟠科技

603906
🏛️ 中国 →
17.23
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
2021-12-31 36.99 37.39 36.83 37.04 7.5M
2021-12-30 37.60 38.16 36.78 36.98 10.8M
2021-12-29 38.38 38.40 36.50 37.98 12.9M
2021-12-28 38.30 39.33 37.96 38.35 15.5M
2021-12-27 39.00 39.88 37.90 38.61 21.1M
2021-12-24 45.33 45.40 40.75 40.75 23.5M
2021-12-23 44.98 46.54 44.32 45.28 13.5M
2021-12-22 46.25 46.99 44.02 45.20 17.2M
2021-12-21 42.20 46.80 42.11 46.19 27.9M
2021-12-20 43.60 45.24 41.22 42.72 17.4M
2021-12-17 42.69 42.97 41.70 42.15 7.0M
2021-12-16 42.76 43.13 41.78 42.72 6.4M
2021-12-15 43.63 43.94 42.55 42.75 6.5M
2021-12-14 42.88 44.18 42.40 43.62 9.4M
2021-12-13 42.70 44.08 42.30 43.09 14.2M
2021-12-10 41.70 42.85 41.30 42.42 10.8M
2021-12-09 42.13 42.40 41.01 41.63 11.4M
2021-12-08 42.62 42.62 41.00 42.22 11.2M
2021-12-07 45.70 45.85 41.40 41.73 18.2M
2021-12-06 46.64 47.10 45.19 45.67 7.7M
2021-12-03 46.94 47.29 46.46 46.60 6.2M
2021-12-02 46.85 47.50 45.85 46.89 7.9M
2021-12-01 49.30 49.30 46.35 46.89 14.1M
2021-11-30 48.41 51.42 48.41 49.30 16.2M
2021-11-29 44.00 49.70 43.80 48.60 22.9M
2021-11-26 44.80 45.90 44.51 45.20 9.8M
2021-11-25 45.75 46.18 44.78 44.90 11.5M
2021-11-24 47.99 48.49 45.65 45.74 16.5M
2021-11-23 49.95 49.95 47.82 48.16 13.6M
2021-11-22 50.54 51.00 46.80 50.18 22.7M
2021-11-19 49.50 51.77 49.22 49.82 10.5M
2021-11-18 50.60 52.37 49.60 50.75 11.2M
2021-11-17 49.97 51.23 48.85 50.63 12.2M
2021-11-16 51.93 52.23 49.00 49.33 14.9M
2021-11-15 53.19 53.80 52.11 52.45 9.0M
2021-11-12 52.00 54.20 50.45 53.42 18.0M
2021-11-11 51.95 54.38 48.00 53.70 24.4M
2021-11-10 57.12 57.62 52.00 52.06 21.3M
2021-11-09 56.95 60.45 56.57 57.78 18.3M
2021-11-08 53.08 55.82 53.05 55.52 15.9M
2021-11-05 59.88 59.88 53.98 54.60 23.9M
2021-11-04 61.28 62.49 59.00 59.98 16.4M
2021-11-03 63.10 64.47 59.96 61.00 16.0M
2021-11-02 65.49 66.80 61.92 65.00 16.6M
2021-11-01 66.00 67.06 63.52 63.52 24.6M
2021-10-29 66.89 71.00 64.89 70.58 14.5M
2021-10-28 69.50 71.04 66.50 68.50 17.9M
2021-10-27 62.00 69.08 61.54 67.00 24.2M
2021-10-26 60.41 64.90 60.41 62.80 26.8M
2021-10-25 54.50 60.06 53.50 59.00 23.5M
2021-10-22 54.18 59.00 54.18 54.60 16.0M
2021-10-21 53.00 56.50 52.23 55.08 18.7M
2021-10-20 53.13 55.48 51.80 51.98 16.8M
2021-10-19 55.30 56.60 52.20 54.60 18.1M
2021-10-18 53.55 58.60 51.29 57.45 13.7M
2021-10-15 50.94 54.50 49.80 53.45 10.4M
2021-10-14 50.80 53.34 49.58 51.80 9.2M
2021-10-13 49.15 51.50 47.75 51.40 14.3M
2021-10-12 54.61 54.93 49.46 49.46 14.0M
2021-10-11 54.30 57.90 52.04 54.95 16.0M
2021-10-08 52.23 55.30 50.31 52.99 19.1M
2021-09-30 46.43 50.27 46.01 50.27 9.2M
2021-09-29 47.76 49.29 45.40 45.70 9.9M
2021-09-28 50.45 51.07 46.32 47.56 11.3M
2021-09-27 53.38 53.79 46.44 49.92 28.1M
2021-09-24 48.65 53.60 47.10 51.60 26.8M
2021-09-23 45.18 48.73 43.92 48.73 22.0M
2021-09-22 45.03 46.37 43.50 44.30 10.9M
2021-09-17 46.20 46.73 44.00 45.64 14.2M
2021-09-16 52.31 53.46 45.87 46.37 20.5M
2021-09-15 45.70 49.96 44.00 49.96 13.7M
2021-09-14 44.68 46.80 42.92 45.42 23.3M
2021-09-13 41.00 43.76 39.91 43.76 23.0M
2021-09-10 38.79 40.00 38.30 39.78 8.3M
2021-09-09 40.00 40.36 38.06 38.80 11.3M
2021-09-08 42.45 42.45 39.01 39.86 16.3M
2021-09-07 43.40 43.80 40.50 42.18 11.8M
2021-09-06 41.04 45.55 40.50 42.46 16.5M
2021-09-03 40.95 42.00 38.98 41.50 13.1M
2021-09-02 37.24 40.85 37.24 39.60 11.1M
2021-09-01 43.80 44.32 39.56 39.56 14.8M
2021-08-31 43.27 45.46 43.00 43.95 21.2M
2021-08-30 39.62 42.79 39.04 42.79 18.2M
2021-08-27 38.18 39.37 36.52 38.90 11.3M
2021-08-26 41.25 41.94 37.82 38.00 17.1M
2021-08-25 42.50 42.95 40.73 42.02 8.1M
2021-08-24 41.00 44.10 40.53 43.00 8.4M
2021-08-23 38.58 41.00 38.34 40.37 7.4M
2021-08-20 39.18 40.10 37.50 38.48 7.8M
2021-08-19 38.80 40.20 37.62 40.16 7.1M
2021-08-18 40.74 41.50 37.67 38.80 9.5M
2021-08-17 43.34 43.92 39.26 40.00 9.7M
2021-08-16 46.52 47.50 43.00 43.35 9.6M
2021-08-13 45.50 48.65 43.90 47.00 15.4M
2021-08-12 40.93 45.05 40.58 45.05 11.0M
2021-08-11 40.21 41.55 39.50 40.95 5.5M
2021-08-10 41.80 41.80 39.51 40.99 7.2M
2021-08-09 43.97 43.99 40.80 41.80 8.2M
2021-08-06 44.80 46.20 43.50 44.99 7.7M
2021-08-05 44.00 44.63 42.36 44.35 6.2M
2021-08-04 39.07 43.86 39.07 43.42 7.8M
2021-08-03 41.70 43.28 39.31 40.00 9.4M
2021-08-02 42.49 42.49 38.68 41.50 11.6M
2021-07-30 43.88 45.27 40.50 41.44 11.8M
2021-07-29 38.62 41.79 38.62 41.79 5.6M
2021-07-28 40.03 40.20 36.65 37.99 11.4M
2021-07-27 44.50 46.49 40.23 40.23 11.1M
2021-07-26 45.63 46.27 43.66 44.70 5.2M
2021-07-23 47.10 47.72 45.48 45.82 7.8M
2021-07-22 45.68 48.00 44.39 47.95 11.8M
2021-07-21 40.80 44.39 40.80 44.39 7.2M
2021-07-20 39.68 41.20 38.96 40.35 4.9M
2021-07-19 41.50 42.85 39.30 39.69 8.6M
2021-07-16 43.10 43.62 41.50 41.60 7.4M
2021-07-15 39.47 43.12 39.35 43.00 11.8M
2021-07-14 40.20 43.62 40.20 41.39 15.9M
2021-07-13 37.74 40.25 37.65 39.65 11.0M
2021-07-12 36.19 37.93 35.66 37.60 8.4M
2021-07-09 35.35 36.20 33.91 35.15 6.3M
2021-07-08 34.87 36.60 34.50 35.63 7.6M
2021-07-07 33.00 34.78 32.31 34.37 5.6M
2021-07-06 33.26 34.37 32.24 33.00 5.1M
2021-07-05 34.45 35.35 32.60 33.42 7.4M
2021-07-02 33.10 34.42 32.70 34.15 4.1M
2021-07-01 34.01 34.63 32.60 34.10 6.1M
2021-06-30 35.10 35.43 33.56 35.00 7.0M
2021-06-29 34.10 35.46 33.50 35.17 6.2M
2021-06-28 34.25 34.25 32.26 34.11 6.1M
2021-06-25 30.90 34.33 30.90 34.33 9.3M
2021-06-24 30.78 31.27 29.62 31.21 6.5M
2021-06-23 29.40 31.24 28.62 30.45 8.2M
2021-06-22 30.24 30.40 28.49 29.50 8.0M
2021-06-21 30.02 30.38 29.29 30.20 5.3M
2021-06-18 29.73 30.50 29.33 30.30 5.4M
2021-06-17 30.37 30.80 28.50 29.50 9.2M
2021-06-16 31.94 32.09 29.45 30.37 7.1M
2021-06-15 31.86 32.57 31.17 31.88 5.7M
2021-06-11 30.42 33.02 30.38 32.28 9.4M
2021-06-10 30.54 32.09 30.00 31.33 6.7M
2021-06-09 29.66 31.56 29.13 30.98 8.0M
2021-06-08 29.69 31.10 29.38 29.98 7.7M
2021-06-07 30.49 31.50 28.10 30.00 17.1M
2021-06-04 27.96 30.37 27.44 30.37 16.3M
2021-06-03 27.94 28.10 26.75 27.61 6.8M
2021-06-02 27.43 28.39 27.43 27.72 6.6M
2021-06-01 28.40 29.16 27.00 27.74 11.2M
2021-05-31 28.28 28.95 27.68 28.85 13.0M
2021-05-28 26.28 28.62 25.60 28.28 16.7M
2021-05-27 26.95 28.66 25.80 26.10 13.7M
2021-05-26 23.84 26.07 23.84 26.07 8.4M
2021-05-25 23.88 24.07 23.20 23.70 6.8M
2021-05-24 24.10 24.50 22.72 24.15 11.2M
2021-05-21 21.36 23.71 20.85 23.71 11.9M
2021-05-20 21.63 21.90 21.15 21.55 4.5M
2021-05-19 20.99 21.95 20.65 21.63 6.6M
2021-05-18 20.68 21.35 20.10 21.00 6.2M
2021-05-17 19.38 20.58 19.26 20.46 7.4M
2021-05-14 19.46 19.71 19.21 19.32 4.8M
2021-05-13 19.61 20.29 19.22 19.46 5.6M
2021-05-12 19.79 19.95 19.00 19.82 7.0M
2021-05-11 19.79 20.22 18.99 20.02 8.5M
2021-05-10 20.72 20.80 19.33 19.93 10.2M
2021-05-07 21.26 21.57 20.54 20.65 4.3M
2021-05-06 22.18 22.18 21.07 21.26 5.0M
2021-04-30 22.03 22.24 21.43 22.24 3.8M
2021-04-29 21.98 22.61 21.79 22.16 3.7M
2021-04-28 22.19 22.44 21.32 21.76 5.3M
2021-04-27 22.85 22.95 20.93 22.26 12.4M
2021-04-26 24.35 24.43 21.89 22.86 12.4M
2021-04-23 24.31 24.69 23.97 24.32 6.0M
2021-04-22 23.94 24.82 23.66 24.51 8.6M
2021-04-21 23.17 23.95 22.40 23.61 10.3M
2021-04-20 22.84 23.56 22.66 23.13 4.5M
2021-04-19 21.79 23.29 21.60 23.02 6.0M
2021-04-16 22.14 22.34 21.71 22.04 2.9M
2021-04-15 22.14 22.36 21.90 22.21 2.4M
2021-04-14 22.36 23.05 21.71 22.21 5.8M
2021-04-13 21.79 22.48 21.36 22.14 4.6M
2021-04-12 20.93 22.77 20.79 22.30 9.8M
2021-04-09 20.74 21.34 20.65 21.06 2.8M
2021-04-08 21.03 21.46 20.57 20.84 3.8M
2021-04-07 21.21 21.26 20.59 21.04 4.1M
2021-04-06 22.13 22.33 21.16 21.41 3.2M
2021-04-02 21.79 22.26 21.46 21.69 5.0M
2021-04-01 21.61 22.79 21.61 22.10 7.9M
2021-03-31 21.14 21.57 21.00 21.39 5.2M
2021-03-30 21.71 22.11 21.01 21.56 5.6M
2021-03-29 22.29 22.36 21.19 21.89 5.3M
2021-03-26 21.56 21.85 21.21 21.70 5.5M
2021-03-25 20.15 21.69 20.04 21.39 6.2M
2021-03-24 20.45 20.93 19.54 20.37 5.3M
2021-03-23 21.31 21.79 20.41 20.62 5.0M
2021-03-22 20.43 21.66 20.43 21.32 8.5M
2021-03-19 19.05 20.57 19.01 20.29 8.8M
2021-03-18 19.09 19.57 18.79 19.54 4.9M
2021-03-17 17.96 19.47 17.74 19.06 6.2M
2021-03-16 18.37 18.43 17.91 17.95 4.5M
2021-03-15 18.84 18.84 18.22 18.43 4.2M
2021-03-12 19.14 19.67 18.61 18.89 6.8M
2021-03-11 18.20 19.25 17.69 19.25 5.0M
2021-03-10 18.50 18.71 17.85 17.88 3.6M
2021-03-09 18.92 18.94 17.75 18.28 4.0M
2021-03-08 19.50 19.65 18.92 18.92 3.4M
2021-03-05 19.19 19.64 18.79 19.52 4.7M
2021-03-04 20.22 20.77 19.30 19.42 6.4M
2021-03-03 20.18 20.27 19.68 20.08 3.4M
2021-03-02 20.24 20.37 19.70 19.84 3.1M
2021-03-01 19.76 20.54 19.67 20.27 4.9M
2021-02-26 18.57 20.27 18.56 19.96 8.2M
2021-02-25 21.07 21.07 20.00 20.31 5.6M
2021-02-24 20.49 21.69 20.26 20.84 8.2M
2021-02-23 21.51 21.51 20.36 20.78 7.5M
2021-02-22 22.04 22.04 21.19 21.64 7.9M
2021-02-19 19.97 22.04 19.69 22.03 10.5M
2021-02-18 21.71 22.00 20.01 20.14 8.7M
2021-02-10 20.86 21.37 20.60 21.34 5.1M
2021-02-09 20.56 21.39 20.43 21.15 4.3M
2021-02-08 21.57 21.57 20.25 20.71 6.0M
2021-02-05 21.43 21.86 20.44 21.21 9.7M
2021-02-04 22.79 22.93 20.71 21.84 9.3M
2021-02-03 23.62 23.67 22.19 22.41 7.8M
2021-02-02 22.82 24.08 21.91 23.67 8.3M
2021-02-01 21.91 23.09 21.21 22.71 8.1M
2021-01-29 22.38 22.87 21.24 21.60 8.1M
2021-01-28 22.82 23.42 22.14 22.34 7.7M
2021-01-27 23.84 24.36 22.21 23.09 10.1M
2021-01-26 24.29 24.64 23.00 23.87 8.8M
2021-01-25 22.94 24.84 22.00 24.11 18.7M
2021-01-22 24.25 24.70 22.73 23.07 15.3M
2021-01-21 23.67 24.86 23.19 24.16 12.9M
2021-01-20 23.13 23.79 22.36 23.27 11.8M
2021-01-19 22.69 23.32 22.41 22.87 9.9M
2021-01-18 21.51 23.21 21.51 22.69 16.8M
2021-01-15 20.01 21.21 19.73 21.21 12.4M
2021-01-14 20.07 20.07 18.74 19.29 7.0M
2021-01-13 20.16 20.20 19.61 19.80 9.2M
2021-01-12 20.04 20.83 19.97 20.21 7.5M
2021-01-11 21.07 21.07 19.93 20.47 9.2M
2021-01-08 20.00 21.40 19.94 21.15 12.3M
2021-01-07 20.14 20.65 19.42 20.00 16.9M
2021-01-06 22.90 23.12 20.81 20.81 21.8M
2021-01-05 23.59 23.93 21.92 23.13 24.5M
2021-01-04 24.91 25.41 22.75 24.36 27.3M