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
2023-12-29 12.37 12.56 12.36 12.46 12.2M
2023-12-28 11.46 12.50 11.43 12.37 23.6M
2023-12-27 12.12 12.12 11.55 11.64 13.1M
2023-12-26 12.11 12.38 11.87 12.12 14.2M
2023-12-25 11.58 12.38 11.51 12.23 16.4M
2023-12-22 11.40 11.73 11.18 11.56 8.7M
2023-12-21 11.11 11.56 11.08 11.43 6.5M
2023-12-20 11.36 11.44 11.18 11.18 4.1M
2023-12-19 11.32 11.45 11.27 11.38 3.1M
2023-12-18 11.57 11.69 11.35 11.38 4.3M
2023-12-15 11.63 11.83 11.62 11.65 4.7M
2023-12-14 11.70 11.84 11.61 11.61 3.4M
2023-12-13 11.84 11.85 11.60 11.62 4.3M
2023-12-12 12.06 12.06 11.82 11.87 3.9M
2023-12-11 11.91 12.00 11.68 11.98 6.0M
2023-12-08 12.12 12.22 11.92 11.95 4.9M
2023-12-07 12.11 12.19 11.90 12.00 6.7M
2023-12-06 11.95 12.41 11.85 12.15 10.1M
2023-12-05 11.97 12.20 11.89 11.89 6.4M
2023-12-04 12.01 12.13 11.97 11.97 4.4M
2023-12-01 12.11 12.19 11.90 12.06 5.2M
2023-11-30 12.15 12.35 12.10 12.11 6.8M
2023-11-29 12.30 12.31 12.15 12.16 4.0M
2023-11-28 12.16 12.31 12.10 12.26 3.9M
2023-11-27 12.31 12.45 12.16 12.21 4.6M
2023-11-24 12.56 12.60 12.35 12.39 5.7M
2023-11-23 12.46 12.59 12.45 12.58 4.3M
2023-11-22 12.74 12.77 12.47 12.47 7.1M
2023-11-21 12.95 12.97 12.78 12.78 6.6M
2023-11-20 12.86 12.95 12.72 12.90 6.6M
2023-11-17 12.67 12.93 12.66 12.85 5.3M
2023-11-16 13.01 13.07 12.73 12.77 8.6M
2023-11-15 13.02 13.12 12.99 13.05 9.0M
2023-11-14 13.01 13.08 12.82 12.89 8.2M
2023-11-13 13.00 13.08 12.87 13.04 8.6M
2023-11-10 12.89 13.07 12.75 12.95 10.1M
2023-11-09 13.32 13.36 12.97 13.00 16.2M
2023-11-08 13.56 13.56 13.20 13.36 22.3M
2023-11-07 12.93 13.68 12.76 13.60 28.9M
2023-11-06 12.62 13.02 12.60 12.95 13.7M
2023-11-03 12.31 12.70 12.31 12.58 8.9M
2023-11-02 12.55 12.65 12.29 12.35 7.5M
2023-11-01 12.39 12.67 12.32 12.53 11.3M
2023-10-31 12.33 12.49 12.24 12.36 7.9M
2023-10-30 12.18 12.51 12.15 12.39 12.3M
2023-10-27 11.57 12.39 11.56 12.30 19.2M
2023-10-26 11.74 11.74 11.35 11.67 10.7M
2023-10-25 11.75 12.10 11.70 11.83 9.3M
2023-10-24 11.51 11.80 11.47 11.76 8.7M
2023-10-23 11.83 11.90 11.45 11.51 10.0M
2023-10-20 11.58 12.07 11.55 11.87 11.7M
2023-10-19 11.68 11.79 11.59 11.59 7.2M
2023-10-18 11.95 11.98 11.71 11.73 5.8M
2023-10-17 12.06 12.18 11.87 12.01 8.0M
2023-10-16 12.24 12.30 11.90 11.96 7.2M
2023-10-13 12.30 12.32 12.02 12.17 8.3M
2023-10-12 11.98 12.44 11.90 12.42 17.2M
2023-10-11 11.99 12.16 11.83 11.92 8.8M
2023-10-10 12.07 12.29 11.90 11.95 10.1M
2023-10-09 12.20 12.25 11.82 12.00 10.0M
2023-09-28 12.38 12.55 12.19 12.20 10.3M
2023-09-27 12.23 12.71 12.19 12.36 9.5M
2023-09-26 12.35 12.42 12.26 12.27 4.4M
2023-09-25 12.63 12.63 12.37 12.41 5.3M
2023-09-22 12.35 12.65 12.31 12.65 11.1M
2023-09-21 12.54 12.69 12.25 12.32 10.0M
2023-09-20 12.72 12.85 12.56 12.58 5.8M
2023-09-19 12.93 13.00 12.76 12.78 5.4M
2023-09-18 12.98 13.22 12.88 12.99 8.4M
2023-09-15 12.68 12.95 12.59 12.88 11.0M
2023-09-14 12.70 12.75 12.57 12.65 5.2M
2023-09-13 12.93 12.99 12.66 12.76 6.1M
2023-09-12 13.32 13.35 12.85 12.94 12.0M
2023-09-11 12.82 13.38 12.68 13.32 21.0M
2023-09-08 12.86 12.90 12.74 12.82 4.1M
2023-09-07 13.11 13.11 12.83 12.90 6.7M
2023-09-06 12.96 13.42 12.88 13.11 17.0M
2023-09-05 13.03 13.17 12.92 13.07 7.4M
2023-09-04 12.73 13.12 12.54 13.09 12.4M
2023-09-01 13.88 14.00 12.61 12.76 24.6M
2023-08-31 13.66 13.82 13.38 13.43 6.1M
2023-08-30 13.92 14.05 13.70 13.71 7.1M
2023-08-29 13.66 14.05 13.50 13.92 11.9M
2023-08-28 14.40 15.26 13.48 13.66 25.1M
2023-08-25 14.00 14.05 13.78 13.87 4.7M
2023-08-24 13.95 14.16 13.83 14.07 5.0M
2023-08-23 14.30 14.35 13.98 14.00 4.5M
2023-08-22 14.30 14.38 14.04 14.27 7.1M
2023-08-21 14.39 14.47 14.26 14.28 4.5M
2023-08-18 14.86 14.87 14.41 14.41 5.2M
2023-08-17 14.61 14.69 14.35 14.51 9.1M
2023-08-16 14.80 14.91 14.59 14.61 7.4M
2023-08-15 15.09 15.18 14.76 14.83 4.8M
2023-08-14 15.10 15.12 14.83 15.09 5.4M
2023-08-11 15.45 15.45 15.17 15.18 4.2M
2023-08-10 15.44 15.59 15.36 15.46 3.8M
2023-08-09 15.20 15.44 15.20 15.39 3.7M
2023-08-08 15.54 15.59 15.19 15.29 8.0M
2023-08-07 15.69 15.75 15.50 15.55 5.4M
2023-08-04 16.23 16.49 15.71 15.78 18.0M
2023-08-03 15.79 16.31 15.73 16.23 16.4M
2023-08-02 15.81 15.96 15.70 15.79 4.1M
2023-08-01 16.05 16.05 15.77 15.85 4.4M
2023-07-31 15.79 16.13 15.75 15.99 5.6M
2023-07-28 15.55 15.82 15.43 15.78 5.2M
2023-07-27 15.82 15.91 15.55 15.60 5.9M
2023-07-26 15.93 16.00 15.71 15.78 5.1M
2023-07-25 15.85 16.08 15.82 15.91 5.7M
2023-07-24 15.82 15.92 15.65 15.71 5.9M
2023-07-21 16.00 16.23 15.82 15.87 6.7M
2023-07-20 16.04 16.45 16.00 16.05 7.1M
2023-07-19 16.00 16.15 15.87 16.03 6.8M
2023-07-18 16.16 16.32 16.00 16.09 7.7M
2023-07-17 16.65 16.72 16.07 16.16 18.2M
2023-07-14 18.18 18.19 17.84 17.85 5.5M
2023-07-13 18.23 18.39 18.08 18.18 6.6M
2023-07-12 18.38 18.59 18.14 18.18 9.5M
2023-07-11 17.89 18.59 17.55 18.41 23.9M
2023-07-10 17.50 19.18 17.48 18.50 30.7M
2023-07-07 17.90 17.91 17.42 17.44 4.2M
2023-07-06 18.05 18.12 17.80 17.88 3.4M
2023-07-05 18.30 18.30 18.02 18.05 3.7M
2023-07-04 18.31 18.35 18.07 18.23 3.2M
2023-07-03 18.16 18.54 18.16 18.25 6.3M
2023-06-30 17.89 18.45 17.82 18.15 9.2M
2023-06-29 17.42 17.86 17.38 17.68 7.5M
2023-06-28 17.57 17.74 17.40 17.47 3.6M
2023-06-27 17.50 17.75 17.30 17.72 5.2M
2023-06-26 17.28 17.60 17.18 17.35 3.2M
2023-06-21 17.80 17.86 17.36 17.37 4.7M
2023-06-20 17.52 17.81 17.36 17.80 6.5M
2023-06-19 17.66 17.85 17.52 17.53 3.7M
2023-06-16 17.63 18.03 17.53 17.76 9.3M
2023-06-15 17.27 17.88 17.15 17.78 8.3M
2023-06-14 17.50 17.52 17.25 17.29 4.0M
2023-06-13 17.64 17.71 17.40 17.49 2.9M
2023-06-12 17.38 17.73 17.20 17.63 4.5M
2023-06-09 17.42 17.58 17.15 17.50 7.5M
2023-06-08 17.86 17.98 17.41 17.41 5.8M
2023-06-07 18.18 18.31 17.88 17.88 4.2M
2023-06-06 18.73 18.79 18.10 18.18 6.6M
2023-06-05 20.00 20.18 18.65 18.66 15.0M
2023-06-02 19.40 19.54 19.33 19.48 5.7M
2023-06-01 19.06 19.45 19.02 19.31 4.9M
2023-05-31 19.13 19.21 18.92 19.07 3.3M
2023-05-30 19.15 19.37 18.96 19.20 3.5M
2023-05-29 19.47 19.50 19.14 19.25 4.4M
2023-05-26 19.86 19.90 19.29 19.51 7.3M
2023-05-25 19.84 20.58 19.51 19.94 15.9M
2023-05-24 19.17 19.29 19.00 19.12 2.7M
2023-05-23 19.42 19.42 19.15 19.18 2.6M
2023-05-22 19.03 19.27 18.96 19.22 3.5M
2023-05-19 19.05 19.19 18.93 19.03 2.6M
2023-05-18 19.14 19.24 18.92 19.03 4.4M
2023-05-17 19.00 19.35 18.91 19.14 3.7M
2023-05-16 19.01 19.18 18.84 19.05 4.3M
2023-05-15 18.63 19.09 18.63 19.01 5.0M
2023-05-12 18.85 19.10 18.60 18.63 4.1M
2023-05-11 18.43 18.86 18.31 18.85 5.0M
2023-05-10 18.08 18.79 17.97 18.50 6.8M
2023-05-09 18.15 18.41 17.87 18.08 5.3M
2023-05-08 17.85 18.36 17.83 18.15 6.5M
2023-05-05 18.30 18.30 17.57 17.76 8.2M
2023-05-04 18.11 18.72 17.85 18.31 11.2M
2023-04-28 19.40 19.58 19.17 19.28 5.3M
2023-04-27 19.56 19.82 19.37 19.42 4.7M
2023-04-26 19.42 19.95 19.10 19.70 6.6M
2023-04-25 20.11 20.13 18.86 19.17 10.0M
2023-04-24 20.15 20.31 20.00 20.15 4.3M
2023-04-21 20.76 20.96 20.17 20.17 5.0M
2023-04-20 21.00 21.10 20.51 20.69 5.3M
2023-04-19 21.48 21.50 21.03 21.12 3.7M
2023-04-18 21.29 21.59 21.23 21.45 4.5M
2023-04-17 21.19 21.47 21.10 21.30 4.8M
2023-04-14 20.80 21.45 20.72 21.15 6.3M
2023-04-13 21.45 21.46 20.85 20.87 7.2M
2023-04-12 21.70 21.79 21.44 21.47 4.6M
2023-04-11 21.73 21.90 21.51 21.78 4.5M
2023-04-10 21.51 21.80 21.51 21.75 6.0M
2023-04-07 21.43 21.63 21.39 21.48 6.0M
2023-04-06 22.00 22.06 21.34 21.45 9.5M
2023-04-04 22.70 22.70 22.04 22.06 8.4M
2023-04-03 22.58 22.82 22.44 22.70 4.5M
2023-03-31 22.73 22.94 22.57 22.64 4.0M
2023-03-30 22.93 22.97 22.54 22.72 4.3M
2023-03-29 22.70 23.58 22.68 23.05 7.2M
2023-03-28 22.86 22.93 22.48 22.55 4.7M
2023-03-27 23.25 23.40 22.80 22.91 6.0M
2023-03-24 23.37 23.46 23.20 23.26 4.0M
2023-03-23 23.49 23.49 23.19 23.38 5.1M
2023-03-22 23.84 23.84 23.37 23.49 7.3M
2023-03-21 23.85 24.00 23.44 23.75 9.6M
2023-03-20 22.88 23.98 22.70 23.84 15.4M
2023-03-17 23.20 23.40 22.80 22.88 7.7M
2023-03-16 22.28 23.88 22.09 23.04 11.7M
2023-03-15 22.54 22.80 22.32 22.38 4.0M
2023-03-14 22.86 22.89 21.96 22.40 7.2M
2023-03-13 22.91 23.09 22.70 22.86 3.8M
2023-03-10 23.21 23.27 22.91 23.06 4.2M
2023-03-09 23.33 23.49 23.29 23.30 2.9M
2023-03-08 23.23 23.45 23.10 23.30 2.9M
2023-03-07 23.82 23.88 23.22 23.23 5.4M
2023-03-06 23.89 23.94 23.58 23.82 4.7M
2023-03-03 23.81 24.03 23.75 23.94 4.8M
2023-03-02 24.06 24.06 23.68 23.79 5.3M
2023-03-01 23.96 24.06 23.76 24.03 5.0M
2023-02-28 23.83 23.95 23.50 23.95 5.3M
2023-02-27 24.01 24.16 23.66 23.66 5.4M
2023-02-24 24.15 24.18 23.81 23.97 4.0M
2023-02-23 24.28 24.38 23.94 24.10 6.3M
2023-02-22 24.47 24.59 24.20 24.29 4.9M
2023-02-21 24.47 25.13 24.28 24.55 11.2M
2023-02-20 24.47 24.56 23.90 24.48 6.9M
2023-02-17 24.54 24.84 24.40 24.40 5.8M
2023-02-16 25.35 25.44 24.31 24.45 10.9M
2023-02-15 25.57 25.95 25.28 25.35 9.2M
2023-02-14 25.39 25.68 25.37 25.51 6.5M
2023-02-13 25.27 25.43 25.18 25.31 4.7M
2023-02-10 25.61 25.74 25.14 25.23 7.2M
2023-02-09 25.26 25.64 25.08 25.63 7.0M
2023-02-08 25.18 25.80 25.17 25.33 8.8M
2023-02-07 25.13 25.29 24.92 25.22 5.9M
2023-02-06 25.45 25.45 25.00 25.06 5.7M
2023-02-03 25.94 25.94 25.08 25.48 7.5M
2023-02-02 25.79 26.00 25.60 25.67 6.5M
2023-02-01 25.39 25.80 25.38 25.78 8.2M
2023-01-31 25.01 25.33 24.40 25.31 10.0M
2023-01-30 25.70 26.08 25.34 25.39 8.6M
2023-01-20 25.13 25.42 25.04 25.20 5.7M
2023-01-19 24.97 25.19 24.79 25.08 3.9M
2023-01-18 25.05 25.35 24.86 25.10 4.2M
2023-01-17 24.90 25.09 24.78 24.88 4.6M
2023-01-16 25.01 25.27 24.92 24.94 6.1M
2023-01-13 25.37 25.55 24.83 24.99 5.2M
2023-01-12 25.28 25.78 25.17 25.21 5.4M
2023-01-11 25.20 25.60 25.00 25.17 9.0M
2023-01-10 24.71 25.47 24.40 25.22 10.9M
2023-01-09 24.29 24.90 24.15 24.79 11.5M
2023-01-06 23.64 24.78 23.53 24.28 12.4M
2023-01-05 23.59 23.94 23.40 23.66 6.8M
2023-01-04 23.66 23.83 23.40 23.52 4.7M
2023-01-03 23.14 23.88 22.91 23.67 6.2M