龙蟠科技

603906
🏛️ 中国 →
16.71
最后更新: 2025-09-29
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
2022-12-30 23.38 23.47 23.11 23.15 3.3M
2022-12-29 23.26 23.47 23.13 23.25 3.4M
2022-12-28 23.34 23.49 23.05 23.31 4.0M
2022-12-27 23.27 23.63 23.23 23.50 5.3M
2022-12-26 22.69 23.44 22.67 23.35 6.1M
2022-12-23 22.88 23.12 22.63 22.88 5.5M
2022-12-22 24.10 24.19 23.01 23.11 9.1M
2022-12-21 24.50 24.64 23.80 24.04 6.7M
2022-12-20 24.28 24.64 24.22 24.49 5.8M
2022-12-19 24.38 24.77 24.24 24.39 10.0M
2022-12-16 26.11 26.75 24.11 24.66 30.4M
2022-12-15 26.29 26.98 26.18 26.79 5.1M
2022-12-14 26.23 26.52 26.12 26.28 3.0M
2022-12-13 26.71 26.78 26.10 26.23 5.1M
2022-12-12 26.83 26.94 26.53 26.63 4.0M
2022-12-09 27.12 27.26 26.72 26.82 5.2M
2022-12-08 27.30 27.57 27.15 27.18 4.1M
2022-12-07 27.20 27.99 27.12 27.52 6.8M
2022-12-06 27.31 27.67 26.90 27.31 5.6M
2022-12-05 27.53 27.64 27.18 27.38 3.8M
2022-12-02 27.33 27.58 27.30 27.39 3.0M
2022-12-01 27.76 27.96 27.39 27.40 5.8M
2022-11-30 27.15 27.60 27.08 27.29 5.0M
2022-11-29 26.92 27.30 26.76 27.16 4.0M
2022-11-28 26.74 27.01 26.42 26.77 4.0M
2022-11-25 27.65 27.73 27.01 27.03 4.1M
2022-11-24 27.36 28.06 27.30 27.65 5.4M
2022-11-23 27.31 27.48 26.76 27.36 4.4M
2022-11-22 28.02 28.11 27.10 27.19 5.8M
2022-11-21 27.60 27.94 27.25 27.94 4.8M
2022-11-18 27.79 28.27 27.52 27.73 5.3M
2022-11-17 28.26 28.40 27.44 27.75 8.4M
2022-11-16 29.13 29.42 28.51 28.51 4.5M
2022-11-15 28.37 29.17 28.05 29.02 5.9M
2022-11-14 29.34 29.34 28.46 28.55 5.5M
2022-11-11 29.61 29.85 29.08 29.10 5.6M
2022-11-10 29.23 29.26 28.70 29.05 4.6M
2022-11-09 29.38 29.59 29.08 29.33 3.6M
2022-11-08 29.51 29.82 29.05 29.30 4.5M
2022-11-07 29.51 30.27 29.42 29.57 7.0M
2022-11-04 29.12 29.81 29.02 29.59 8.2M
2022-11-03 28.60 29.38 28.40 28.95 5.4M
2022-11-02 28.65 29.00 28.52 28.77 6.3M
2022-11-01 27.84 28.99 27.84 28.88 9.0M
2022-10-31 26.76 28.49 26.58 27.68 8.4M
2022-10-28 27.39 27.68 26.37 26.37 5.0M
2022-10-27 27.85 28.46 27.62 27.69 3.8M
2022-10-26 27.47 28.27 27.31 28.03 5.1M
2022-10-25 27.21 27.80 26.70 27.27 4.2M
2022-10-24 27.83 28.57 27.20 27.49 5.6M
2022-10-21 28.00 28.20 27.67 27.83 2.7M
2022-10-20 28.36 28.56 27.67 28.02 4.8M
2022-10-19 29.10 29.49 28.35 28.37 5.6M
2022-10-18 28.27 29.01 28.07 28.83 5.7M
2022-10-17 27.99 28.32 27.89 28.25 3.4M
2022-10-14 28.28 28.50 27.73 28.19 5.2M
2022-10-13 27.90 28.15 27.58 28.07 4.2M
2022-10-12 27.24 27.95 26.51 27.94 5.0M
2022-10-11 26.22 27.38 26.22 27.20 5.1M
2022-10-10 26.65 26.99 25.95 26.02 3.4M
2022-09-30 27.40 27.45 26.60 26.62 2.9M
2022-09-29 27.65 28.09 27.47 27.54 3.3M
2022-09-28 28.60 28.88 27.57 27.57 5.1M
2022-09-27 28.06 28.30 27.54 28.29 4.5M
2022-09-26 27.84 28.38 27.66 27.83 3.6M
2022-09-23 28.83 29.20 27.90 28.10 5.1M
2022-09-22 28.68 29.36 28.55 28.95 3.5M
2022-09-21 28.70 29.28 28.07 29.03 5.1M
2022-09-20 29.16 29.74 29.05 29.09 5.9M
2022-09-19 30.09 30.49 29.00 29.01 6.4M
2022-09-16 30.00 30.65 29.62 30.11 5.4M
2022-09-15 31.22 31.35 29.89 30.28 6.5M
2022-09-14 30.63 31.50 30.41 30.94 5.1M
2022-09-13 32.04 32.36 31.08 31.35 8.4M
2022-09-09 32.50 33.00 32.06 32.18 8.0M
2022-09-08 34.73 34.73 31.92 33.15 23.5M
2022-09-07 33.41 34.89 33.41 34.73 19.4M
2022-09-06 31.80 33.78 31.60 33.40 16.1M
2022-09-05 29.90 31.65 29.66 31.57 11.0M
2022-09-02 29.75 30.22 29.28 29.99 5.5M
2022-09-01 30.44 30.74 29.62 29.69 5.7M
2022-08-31 31.00 31.21 29.85 30.52 7.5M
2022-08-30 31.30 31.50 30.53 31.31 6.0M
2022-08-29 30.80 31.45 30.50 31.20 4.5M
2022-08-26 31.34 32.02 31.00 31.12 6.0M
2022-08-25 32.03 32.37 30.71 31.20 8.5M
2022-08-24 33.60 33.76 31.90 32.03 7.9M
2022-08-23 33.65 33.89 33.25 33.39 5.2M
2022-08-22 33.13 33.78 32.58 33.77 7.0M
2022-08-19 33.60 33.74 33.05 33.14 7.6M
2022-08-18 34.40 34.79 33.67 33.75 10.0M
2022-08-17 35.89 35.90 34.50 34.52 12.7M
2022-08-16 36.24 36.40 35.70 35.84 7.7M
2022-08-15 36.00 36.73 36.00 36.20 6.6M
2022-08-12 36.41 36.90 36.05 36.12 7.5M
2022-08-11 36.19 36.90 35.70 36.67 10.3M
2022-08-10 36.69 36.90 35.83 36.05 9.7M
2022-08-09 35.74 37.50 35.58 36.75 15.6M
2022-08-08 36.10 36.25 35.21 35.74 9.7M
2022-08-05 35.75 36.44 35.41 36.42 9.3M
2022-08-04 35.40 35.87 34.88 35.77 8.6M
2022-08-03 36.50 37.18 35.30 35.35 13.4M
2022-08-02 37.26 37.27 35.91 36.45 16.3M
2022-08-01 35.53 37.65 35.20 37.52 20.7M
2022-07-29 35.68 36.10 35.04 35.55 7.8M
2022-07-28 36.30 36.48 35.52 35.56 9.8M
2022-07-27 35.32 36.08 35.00 35.88 8.9M
2022-07-26 35.02 36.14 34.16 35.52 10.4M
2022-07-25 34.50 36.30 34.46 35.22 8.9M
2022-07-22 35.00 35.45 34.43 34.79 6.3M
2022-07-21 35.05 35.95 34.65 34.83 8.9M
2022-07-20 35.75 35.85 35.18 35.35 6.6M
2022-07-19 35.55 36.13 35.15 35.50 8.5M
2022-07-18 34.77 35.76 34.26 35.61 9.4M
2022-07-15 35.06 35.80 34.65 34.81 9.1M
2022-07-14 34.30 35.80 34.10 35.38 11.0M
2022-07-13 34.11 34.94 33.38 34.77 10.9M
2022-07-12 35.00 35.89 34.17 34.68 13.4M
2022-07-11 36.40 36.40 33.95 34.36 16.1M
2022-07-08 38.20 38.22 36.30 36.76 14.5M
2022-07-07 36.88 38.17 35.60 37.99 17.0M
2022-07-06 37.50 37.50 36.30 36.72 10.5M
2022-07-05 38.20 38.60 36.98 37.72 13.3M
2022-07-04 36.42 38.22 36.42 38.20 17.1M
2022-07-01 37.01 37.28 35.97 36.25 13.4M
2022-06-30 36.49 37.50 36.39 36.94 13.5M
2022-06-29 39.23 39.23 36.50 36.67 21.4M
2022-06-28 39.99 39.99 38.60 39.23 17.6M
2022-06-27 38.10 39.87 37.40 39.60 27.9M
2022-06-24 36.71 38.48 36.70 37.98 21.0M
2022-06-23 36.20 37.10 35.15 36.68 17.6M
2022-06-22 36.90 37.45 36.10 36.10 13.3M
2022-06-21 37.00 37.94 36.45 37.05 17.8M
2022-06-20 39.18 39.88 37.60 37.79 27.6M
2022-06-17 36.79 38.49 36.62 37.93 20.0M
2022-06-16 36.53 37.99 36.53 37.22 19.0M
2022-06-15 37.25 37.88 36.18 36.78 20.6M
2022-06-14 37.05 37.54 35.61 37.40 28.7M
2022-06-13 36.00 38.45 35.87 37.78 44.2M
2022-06-10 32.51 35.98 32.07 35.98 31.7M
2022-06-09 33.20 33.80 32.43 32.71 14.0M
2022-06-08 33.01 33.98 32.50 33.50 17.7M
2022-06-07 33.96 34.20 32.42 32.99 19.2M
2022-06-06 32.03 34.41 31.98 33.96 24.7M
2022-06-02 31.75 32.60 31.58 32.21 16.4M
2022-06-01 30.70 32.87 30.68 31.87 22.3M
2022-05-31 30.70 31.23 30.27 30.85 13.4M
2022-05-30 29.65 30.30 29.51 29.95 7.7M
2022-05-27 30.21 30.60 29.62 29.75 9.8M
2022-05-26 30.70 30.70 29.81 30.13 11.0M
2022-05-25 30.83 31.17 29.88 30.78 15.9M
2022-05-24 30.21 32.90 30.03 31.36 25.3M
2022-05-23 29.80 30.53 29.76 30.22 10.1M
2022-05-20 30.10 30.55 29.62 30.09 13.5M
2022-05-19 30.10 30.50 29.31 30.04 23.2M
2022-05-18 32.69 32.77 31.38 31.38 16.5M
2022-05-17 32.06 33.30 31.85 32.84 18.6M
2022-05-16 31.99 32.64 31.59 32.33 12.5M
2022-05-13 32.80 32.95 31.51 32.11 17.8M
2022-05-12 32.50 33.30 32.16 32.75 18.5M
2022-05-11 33.92 35.00 32.88 33.06 38.9M
2022-05-10 30.37 34.27 30.14 33.70 32.4M
2022-05-09 31.00 32.00 30.30 31.15 15.7M
2022-05-06 31.03 32.09 30.39 31.45 19.6M
2022-05-05 30.00 32.46 29.81 32.05 28.0M
2022-04-29 29.99 31.70 29.26 30.76 26.7M
2022-04-28 31.20 31.25 29.00 29.18 28.1M
2022-04-27 29.10 32.01 28.35 32.01 27.2M
2022-04-26 32.04 32.48 29.29 30.10 24.1M
2022-04-25 31.00 33.90 30.70 31.82 35.1M
2022-04-22 28.58 31.80 28.31 31.80 27.0M
2022-04-21 29.61 30.78 28.60 28.91 16.7M
2022-04-20 31.75 32.49 30.00 30.18 23.8M
2022-04-19 32.82 33.30 30.61 32.07 39.6M
2022-04-18 29.06 30.29 28.56 30.29 16.2M
2022-04-15 28.29 28.30 27.14 27.54 7.7M
2022-04-14 28.74 29.18 27.58 28.24 12.1M
2022-04-13 28.00 28.70 27.59 28.34 16.2M
2022-04-12 26.00 27.85 25.51 27.72 17.0M
2022-04-11 25.04 26.50 25.04 25.88 16.6M
2022-04-08 26.96 26.96 24.88 25.22 8.7M
2022-04-07 26.59 26.95 26.12 26.13 5.1M
2022-04-06 27.05 27.05 26.22 26.84 6.8M
2022-04-01 26.05 27.46 25.92 27.19 8.1M
2022-03-31 26.98 26.98 26.33 26.38 6.6M
2022-03-30 25.83 27.11 25.83 26.80 9.1M
2022-03-29 25.77 26.35 25.54 25.83 5.4M
2022-03-28 25.97 26.25 25.66 25.81 5.1M
2022-03-25 26.59 27.50 26.15 26.27 8.5M
2022-03-24 27.92 27.92 26.73 26.74 10.0M
2022-03-23 27.46 28.32 27.20 27.73 9.0M
2022-03-22 27.46 27.61 26.96 27.20 6.4M
2022-03-21 27.05 28.33 26.75 27.63 11.1M
2022-03-18 26.80 27.20 26.34 26.90 6.6M
2022-03-17 27.40 27.85 26.86 26.90 11.5M
2022-03-16 26.38 26.95 24.86 26.90 10.9M
2022-03-15 26.38 27.19 25.80 25.88 8.4M
2022-03-14 27.87 27.90 26.70 26.78 10.2M
2022-03-11 26.51 27.65 26.30 27.18 9.9M
2022-03-10 26.14 27.58 26.14 27.33 13.1M
2022-03-09 26.60 26.66 24.28 25.55 11.1M
2022-03-08 27.77 27.94 25.88 26.35 14.5M
2022-03-07 30.03 30.14 27.34 27.70 15.7M
2022-03-04 30.30 30.69 29.60 29.76 10.7M
2022-03-03 31.67 31.72 30.30 30.46 11.4M
2022-03-02 31.50 31.85 30.85 31.66 12.3M
2022-03-01 34.13 34.28 30.72 32.24 31.5M
2022-02-28 34.49 34.69 33.20 34.00 11.2M
2022-02-25 33.77 34.70 32.77 34.49 21.6M
2022-02-24 31.30 34.35 31.12 33.30 30.6M
2022-02-23 29.87 31.80 29.71 31.55 17.1M
2022-02-22 29.48 29.91 28.91 29.89 7.4M
2022-02-21 29.78 30.06 29.40 29.75 6.3M
2022-02-18 30.40 30.74 29.51 29.78 10.8M
2022-02-17 29.93 31.27 29.71 30.76 11.4M
2022-02-16 30.17 30.38 29.68 29.91 6.0M
2022-02-15 29.05 30.38 29.00 30.17 10.2M
2022-02-14 29.50 30.30 28.90 29.05 6.2M
2022-02-11 30.40 30.50 29.66 29.68 7.9M
2022-02-10 31.40 31.70 29.98 30.23 9.7M
2022-02-09 30.87 31.45 29.63 31.40 10.8M
2022-02-08 31.39 31.57 29.69 30.90 10.9M
2022-02-07 31.15 33.00 31.07 31.49 11.7M
2022-01-28 32.00 32.20 30.53 30.63 5.7M
2022-01-27 33.01 33.34 31.51 31.60 6.6M
2022-01-26 31.95 33.14 31.95 32.88 6.8M
2022-01-25 33.00 33.70 31.90 31.95 5.6M
2022-01-24 31.69 33.66 31.65 33.32 9.6M
2022-01-21 31.80 32.51 31.08 32.00 6.3M
2022-01-20 32.10 32.44 31.13 31.80 8.7M
2022-01-19 33.89 33.98 31.59 32.14 14.8M
2022-01-18 35.01 35.39 33.61 33.89 13.2M
2022-01-17 35.90 36.38 35.10 35.31 7.3M
2022-01-14 34.86 36.58 34.70 35.87 9.8M
2022-01-13 37.49 37.50 35.01 35.22 14.5M
2022-01-12 35.74 37.98 35.60 37.46 24.3M
2022-01-11 35.61 36.96 34.70 34.78 19.8M
2022-01-10 34.59 34.73 33.50 33.90 7.8M
2022-01-07 35.15 35.28 34.34 34.51 8.1M
2022-01-06 34.33 35.55 34.22 35.05 9.1M
2022-01-05 35.94 36.16 34.20 34.46 12.1M
2022-01-04 37.36 37.48 35.56 35.96 10.2M