| 股票名称 | 代码 002682 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 龙洲股份 | 2024-04-26 五 | 4.13 | 3.98 | 4.14 | 4.22 | 4.03 | 4.02% | 6.34% | 356501 | 14678万 | 23.28 | 23.28 | -7.52 | | 2 | 龙洲股份 | 2024-04-25 四 | 3.95 | 3.96 | 3.98 | 4.02 | 3.91 | 0.51% | 3.17% | 178310 | 7097万 | 22.38 | 22.38 | -6.35 | | 3 | 龙洲股份 | 2024-04-24 三 | 3.92 | 3.91 | 3.96 | 3.99 | 3.91 | 1.28% | 3.14% | 176668 | 6974万 | 22.27 | 22.27 | -6.32 | | 4 | 龙洲股份 | 2024-04-23 二 | 3.86 | 3.93 | 3.91 | 4.03 | 3.86 | -0.51% | 3.53% | 198454 | 7851万 | 21.99 | 21.99 | -6.24 | | 5 | 龙洲股份 | 2024-04-22 一 | 3.98 | 4.01 | 3.93 | 4.03 | 3.87 | -2.00% | 3.17% | 178377 | 7040万 | 22.1 | 22.1 | -13.87 | | 6 | 龙洲股份 | 2024-04-19 五 | 4.04 | 4.10 | 4.01 | 4.13 | 3.99 | -2.20% | 4.22% | 237349 | 9584万 | 22.55 | 22.55 | -14.15 | | 7 | 龙洲股份 | 2024-04-18 四 | 4.30 | 4.24 | 4.10 | 4.31 | 4.08 | -3.30% | 7.00% | 393627 | 16293万 | 23.06 | 23.06 | -14.47 | | 8 | 龙洲股份 | 2024-04-17 三 | 3.80 | 3.85 | 4.24 | 4.24 | 3.80 | 10.13% | 9.61% | 540250 | 22461万 | 23.84 | 23.84 | -14.96 | | 9 | 龙洲股份 | 2024-04-16 二 | 4.21 | 4.28 | 3.85 | 4.21 | 3.85 | -10.05% | 8.23% | 462882 | 18169万 | 21.65 | 21.65 | -13.58 | | 10 | 龙洲股份 | 2024-04-15 一 | 4.48 | 4.54 | 4.28 | 4.52 | 4.10 | -5.73% | 7.22% | 406181 | 17433万 | 24.07 | 24.07 | -15.1 | | 11 | 龙洲股份 | 2024-04-12 五 | 4.78 | 4.80 | 4.54 | 4.83 | 4.51 | -5.42% | 7.08% | 397937 | 18432万 | 25.53 | 25.53 | -16.02 | | 12 | 龙洲股份 | 2024-04-11 四 | 4.99 | 5.02 | 4.80 | 4.99 | 4.80 | -4.38% | 6.64% | 373162 | 18098万 | 26.99 | 26.99 | -16.93 | | 13 | 龙洲股份 | 2024-04-10 三 | 5.11 | 5.07 | 5.02 | 5.19 | 4.98 | -0.99% | 4.90% | 275511 | 13943万 | 28.23 | 28.23 | -17.71 | | 14 | 龙洲股份 | 2024-04-09 二 | 5.06 | 5.13 | 5.07 | 5.12 | 4.97 | -1.17% | 4.69% | 263989 | 13327万 | 28.51 | 28.51 | -17.89 | | 15 | 龙洲股份 | 2024-04-08 一 | 5.20 | 5.18 | 5.13 | 5.30 | 4.96 | -0.97% | 8.25% | 464228 | 23725万 | 28.85 | 28.85 | -18.1 | | 16 | 龙洲股份 | 2024-04-03 三 | 5.32 | 5.39 | 5.18 | 5.37 | 5.11 | -3.90% | 7.78% | 437631 | 22693万 | 29.13 | 29.13 | -18.28 | | 17 | 龙洲股份 | 2024-04-02 二 | 5.29 | 5.32 | 5.39 | 5.55 | 5.29 | 1.32% | 11.90% | 669281 | 36342万 | 30.31 | 30.31 | -19.02 | | 18 | 龙洲股份 | 2024-04-01 一 | 5.29 | 5.29 | 5.32 | 5.35 | 5.24 | 0.57% | 8.00% | 450152 | 23841万 | 29.92 | 29.92 | -18.77 | | 19 | 龙洲股份 | 2024-03-29 五 | 5.32 | 5.45 | 5.29 | 5.38 | 5.19 | -2.94% | 10.60% | 595991 | 31469万 | 29.75 | 29.75 | -18.66 | | 20 | 龙洲股份 | 2024-03-28 四 | 5.03 | 5.17 | 5.45 | 5.66 | 4.94 | 5.42% | 17.10% | 961882 | 51275万 | 30.65 | 30.65 | -19.23 | | 21 | 龙洲股份 | 2024-03-27 三 | 5.50 | 5.43 | 5.17 | 5.83 | 5.14 | -4.79% | 20.52% | 1153907 | 63094万 | 29.07 | 29.07 | -18.24 | | 22 | 龙洲股份 | 2024-03-26 二 | 4.95 | 4.94 | 5.43 | 5.43 | 4.95 | 9.92% | 8.05% | 452543 | 24353万 | 30.54 | 30.54 | -19.16 | | 23 | 龙洲股份 | 2024-03-25 一 | 5.06 | 5.10 | 4.94 | 5.19 | 4.94 | -3.14% | 7.41% | 416898 | 21158万 | 27.78 | 27.78 | -17.43 | | 24 | 龙洲股份 | 2024-03-22 五 | 5.28 | 5.28 | 5.10 | 5.30 | 5.07 | -3.41% | 9.13% | 513278 | 26492万 | 28.68 | 28.68 | -17.99 | | 25 | 龙洲股份 | 2024-03-21 四 | 5.32 | 5.38 | 5.28 | 5.47 | 5.27 | -1.86% | 10.66% | 599347 | 32018万 | 29.69 | 29.69 | -18.63 | | 26 | 龙洲股份 | 2024-03-20 三 | 5.35 | 5.41 | 5.38 | 5.60 | 5.26 | -0.55% | 16.13% | 906844 | 48760万 | 30.25 | 30.26 | -18.98 | | 27 | 龙洲股份 | 2024-03-19 二 | 5.77 | 5.36 | 5.41 | 5.90 | 5.40 | 0.93% | 28.52% | 1603724 | 90943万 | 30.42 | 30.42 | -19.09 | | 28 | 龙洲股份 | 2024-03-18 一 | 4.94 | 4.87 | 5.36 | 5.36 | 4.94 | 10.06% | 7.00% | 393403 | 20463万 | 30.14 | 30.14 | -18.91 | | 29 | 龙洲股份 | 2024-03-15 五 | 4.70 | 4.71 | 4.87 | 4.92 | 4.64 | 3.40% | 11.22% | 630960 | 30353万 | 27.39 | 27.39 | -17.18 | | 30 | 龙洲股份 | 2024-03-14 四 | 4.73 | 4.73 | 4.71 | 4.84 | 4.63 | -0.42% | 6.78% | 381374 | 18050万 | 26.49 | 26.49 | -16.62 | | 31 | 龙洲股份 | 2024-03-08 五 | 4.49 | 4.49 | 4.55 | 4.60 | 4.42 | 1.34% | 5.74% | 322934 | 14563万 | 25.59 | 25.59 | -16.05 | | 32 | 龙洲股份 | 2024-03-07 四 | 4.56 | 4.55 | 4.49 | 4.64 | 4.45 | -1.32% | 5.94% | 334164 | 15214万 | 25.25 | 25.25 | -15.84 | | 33 | 龙洲股份 | 2024-03-06 三 | 4.47 | 4.47 | 4.55 | 4.59 | 4.45 | 1.79% | 6.34% | 356298 | 16167万 | 25.59 | 25.59 | -16.05 | | 34 | 龙洲股份 | 2024-03-05 二 | 4.61 | 4.59 | 4.47 | 4.63 | 4.46 | -2.61% | 6.59% | 370865 | 16778万 | 25.14 | 25.14 | -15.77 | | 35 | 龙洲股份 | 2024-03-04 一 | 4.67 | 4.67 | 4.59 | 4.70 | 4.41 | -1.71% | 9.41% | 528955 | 24040万 | 25.81 | 25.81 | -16.19 | | 36 | 龙洲股份 | 2024-03-01 五 | 4.86 | 4.75 | 4.67 | 4.90 | 4.55 | -1.68% | 13.34% | 750175 | 35140万 | 26.26 | 26.26 | -16.48 | | 37 | 龙洲股份 | 2024-02-29 四 | 4.11 | 4.38 | 4.75 | 4.80 | 4.11 | 8.45% | 14.75% | 829427 | 37716万 | 26.71 | 26.71 | -16.76 | | 38 | 龙洲股份 | 2024-02-28 三 | 4.86 | 4.87 | 4.38 | 5.03 | 4.38 | -10.06% | 15.13% | 850813 | 40256万 | 24.63 | 24.63 | -15.45 | | 39 | 龙洲股份 | 2024-02-27 二 | 4.61 | 4.67 | 4.87 | 4.87 | 4.55 | 4.28% | 12.32% | 693071 | 32870万 | 27.39 | 27.39 | -17.18 | | 40 | 龙洲股份 | 2024-02-26 一 | 4.61 | 4.44 | 4.67 | 4.84 | 4.51 | 5.18% | 14.12% | 794158 | 36957万 | 26.26 | 26.26 | -16.48 | | 41 | 龙洲股份 | 2024-02-23 五 | 4.37 | 4.36 | 4.44 | 4.49 | 4.26 | 1.83% | 10.62% | 596996 | 26102万 | 24.97 | 24.97 | -15.66 | | 42 | 龙洲股份 | 2024-02-22 四 | 4.09 | 4.11 | 4.36 | 4.48 | 4.02 | 6.08% | 11.24% | 632325 | 26541万 | 24.52 | 24.52 | -15.38 | | 43 | 龙洲股份 | 2024-02-21 三 | 3.89 | 3.92 | 4.11 | 4.20 | 3.86 | 4.85% | 10.64% | 598276 | 24341万 | 23.11 | 23.11 | -14.5 | | 44 | 龙洲股份 | 2024-02-20 二 | 3.88 | 3.78 | 3.92 | 4.03 | 3.64 | 3.70% | 11.51% | 647066 | 25027万 | 22.04 | 22.04 | -13.83 | | 45 | 龙洲股份 | 2024-02-19 一 | 3.49 | 3.44 | 3.78 | 3.78 | 3.47 | 9.88% | 10.80% | 607553 | 21981万 | 21.26 | 21.26 | -13.34 | | 46 | 龙洲股份 | 2024-02-08 四 | 3.22 | 3.23 | 3.44 | 3.49 | 2.92 | 6.50% | 12.33% | 693237 | 22174万 | 19.35 | 19.35 | -12.14 | | 47 | 龙洲股份 | 2024-02-07 三 | 3.61 | 3.59 | 3.23 | 3.64 | 3.23 | -10.03% | 10.68% | 600544 | 20177万 | 18.16 | 18.16 | -11.4 | | 48 | 龙洲股份 | 2024-02-06 二 | 3.60 | 3.98 | 3.59 | 3.86 | 3.58 | -9.80% | 10.47% | 588781 | 21451万 | 20.19 | 20.19 | -12.67 | | 49 | 龙洲股份 | 2024-02-05 一 | 4.45 | 4.42 | 3.98 | 4.46 | 3.98 | -9.95% | 4.88% | 274523 | 11141万 | 22.38 | 22.38 | -14.04 | | 50 | 龙洲股份 | 2024-02-02 五 | 4.70 | 4.63 | 4.42 | 4.77 | 4.27 | -4.54% | 5.66% | 318204 | 14396万 | 24.86 | 24.86 | -15.59 | | 51 | 龙洲股份 | 2024-02-01 四 | 4.75 | 4.74 | 4.63 | 4.80 | 4.53 | -2.32% | 5.17% | 290529 | 13528万 | 26.04 | 26.04 | -16.33 | | 52 | 龙洲股份 | 2024-01-31 三 | 4.90 | 5.12 | 4.74 | 5.09 | 4.70 | -7.42% | 7.40% | 416249 | 20258万 | 26.66 | 26.66 | -16.72 | | 53 | 龙洲股份 | 2024-01-30 二 | 5.35 | 5.40 | 5.12 | 5.42 | 5.11 | -5.19% | 5.58% | 313541 | 16425万 | 28.79 | 28.79 | -18.06 | | 54 | 龙洲股份 | 2024-01-29 一 | 5.71 | 5.70 | 5.40 | 5.76 | 5.38 | -5.26% | 7.23% | 406499 | 22310万 | 30.37 | 30.37 | -19.05 | | 55 | 龙洲股份 | 2024-01-26 五 | 5.59 | 5.59 | 5.70 | 5.81 | 5.56 | 1.97% | 8.35% | 469347 | 26754万 | 32.05 | 32.06 | -20.11 | | 56 | 龙洲股份 | 2024-01-25 四 | 5.47 | 5.44 | 5.59 | 5.60 | 5.39 | 2.76% | 7.79% | 437863 | 24070万 | 31.44 | 31.44 | -19.72 | | 57 | 龙洲股份 | 2024-01-24 三 | 5.26 | 5.28 | 5.44 | 5.51 | 5.26 | 3.03% | 9.03% | 507783 | 27424万 | 30.59 | 30.59 | -19.19 | | 58 | 龙洲股份 | 2024-01-23 二 | 5.28 | 5.33 | 5.28 | 5.38 | 5.16 | -0.94% | 7.36% | 414106 | 21732万 | 29.69 | 29.69 | -18.63 | | 59 | 龙洲股份 | 2024-01-22 一 | 5.68 | 5.67 | 5.33 | 5.72 | 5.22 | -6.00% | 9.49% | 533906 | 29131万 | 29.97 | 29.97 | -18.8 | | 60 | 龙洲股份 | 2024-01-19 五 | 5.85 | 5.84 | 5.67 | 5.88 | 5.66 | -2.91% | 8.97% | 504257 | 28884万 | 31.89 | 31.89 | -20 | | 61 | 龙洲股份 | 2024-01-18 四 | 6.00 | 6.10 | 5.84 | 6.04 | 5.75 | -4.26% | 13.54% | 761614 | 44550万 | 32.84 | 32.84 | -20.6 | | 62 | 龙洲股份 | 2024-01-17 三 | 5.94 | 5.96 | 6.10 | 6.35 | 5.91 | 2.35% | 17.46% | 982043 | 60336万 | 34.3 | 34.3 | -21.52 | | 63 | 龙洲股份 | 2024-01-16 二 | 6.04 | 6.08 | 5.96 | 6.12 | 5.86 | -1.97% | 11.17% | 628077 | 37438万 | 33.52 | 33.52 | -21.03 | | 64 | 龙洲股份 | 2024-01-15 一 | 5.98 | 6.12 | 6.08 | 6.22 | 5.97 | -0.65% | 9.68% | 544205 | 33242万 | 34.19 | 34.19 | -21.45 | | 65 | 龙洲股份 | 2024-01-12 五 | 6.40 | 6.45 | 6.12 | 6.55 | 6.10 | -5.12% | 15.42% | 867133 | 54502万 | 34.42 | 34.42 | -21.59 | | 66 | 龙洲股份 | 2024-01-11 四 | 6.42 | 6.62 | 6.45 | 6.58 | 6.31 | -2.57% | 15.17% | 852870 | 54740万 | 36.27 | 36.27 | -22.76 | | 67 | 龙洲股份 | 2024-01-10 三 | 6.50 | 6.61 | 6.62 | 6.89 | 6.41 | 0.15% | 19.80% | 1113730 | 74440万 | 37.23 | 37.23 | -23.36 | | 68 | 龙洲股份 | 2024-01-09 二 | 6.35 | 6.42 | 6.61 | 6.63 | 6.17 | 2.96% | 19.60% | 1102061 | 70522万 | 37.17 | 37.17 | -23.32 | | 69 | 龙洲股份 | 2024-01-08 一 | 6.36 | 6.47 | 6.42 | 6.54 | 6.11 | -0.77% | 15.25% | 857356 | 54229万 | 36.1 | 36.1 | -22.65 | | 70 | 龙洲股份 | 2024-01-05 五 | 6.60 | 6.97 | 6.47 | 6.85 | 6.40 | -7.17% | 20.51% | 1153200 | 76230万 | 36.38 | 36.39 | -22.83 | | 71 | 龙洲股份 | 2024-01-04 四 | 7.11 | 7.74 | 6.97 | 7.40 | 6.97 | -9.95% | 14.15% | 795737 | 55941万 | 39.2 | 39.2 | -24.59 | | 72 | 龙洲股份 | 2024-01-03 三 | 8.53 | 8.60 | 7.74 | 8.59 | 7.74 | -10.00% | 25.07% | 1409751 | 110647万 | 43.53 | 43.53 | -27.31 | | 73 | 龙洲股份 | 2024-01-02 二 | 8.80 | 8.81 | 8.60 | 9.25 | 8.01 | -2.38% | 40.54% | 2279797 | 196305万 | 48.36 | 48.36 | -30.34 | | 74 | 龙洲股份 | 2023-12-29 五 | 8.01 | 8.01 | 8.81 | 8.81 | 8.01 | 9.99% | 35.00% | 1968351 | 170909万 | 49.54 | 49.54 | -31.08 | | 75 | 龙洲股份 | 2023-12-28 四 | 8.55 | 8.55 | 8.01 | 9.25 | 7.80 | -6.32% | 40.68% | 2287785 | 199864万 | 45.05 | 45.05 | -28.26 | | 76 | 龙洲股份 | 2023-12-27 三 | 8.49 | 7.77 | 8.55 | 8.55 | 7.27 | 10.04% | 39.22% | 2205582 | 179404万 | 48.08 | 48.08 | -30.17 | | 77 | 龙洲股份 | 2023-12-26 二 | 7.10 | 7.06 | 7.77 | 7.77 | 7.07 | 10.06% | 14.41% | 810285 | 61190万 | 43.7 | 43.7 | -27.41 | | 78 | 龙洲股份 | 2023-12-25 一 | 6.31 | 6.42 | 7.06 | 7.06 | 5.78 | 9.97% | 25.73% | 1446767 | 96946万 | 39.7 | 39.7 | -24.91 | | 79 | 龙洲股份 | 2023-12-20 三 | 6.34 | 6.66 | 6.42 | 6.95 | 6.23 | -3.60% | 23.84% | 1340565 | 88790万 | 36.1 | 36.1 | -22.65 | | 80 | 龙洲股份 | 2023-12-19 二 | 7.13 | 6.78 | 6.66 | 7.46 | 6.59 | -1.77% | 39.56% | 2224417 | 156801万 | 37.45 | 37.45 | -23.5 | | 81 | 龙洲股份 | 2023-12-18 一 | 6.15 | 6.16 | 6.78 | 6.78 | 6.11 | 10.06% | 18.49% | 1040025 | 67923万 | 38.13 | 38.13 | -23.92 | | 82 | 龙洲股份 | 2023-12-15 五 | 6.00 | 6.17 | 6.16 | 6.33 | 5.65 | -0.16% | 20.51% | 1153487 | 68891万 | 34.64 | 34.64 | -21.73 | | 83 | 龙洲股份 | 2023-12-14 四 | 5.91 | 5.84 | 6.17 | 6.36 | 5.90 | 5.65% | 23.68% | 1331813 | 81646万 | 34.7 | 34.7 | -21.77 | | 84 | 龙洲股份 | 2023-12-13 三 | 5.72 | 5.71 | 5.84 | 6.09 | 5.71 | 2.28% | 16.89% | 950047 | 55754万 | 32.84 | 32.84 | -20.6 | | 85 | 龙洲股份 | 2023-12-12 二 | 5.65 | 5.62 | 5.71 | 5.74 | 5.59 | 1.60% | 5.63% | 316810 | 17969万 | 32.11 | 32.11 | -20.15 | | 86 | 龙洲股份 | 2023-12-11 一 | 5.49 | 5.53 | 5.62 | 5.72 | 5.49 | 1.63% | 6.43% | 361790 | 20273万 | 31.6 | 31.61 | -19.83 | | 87 | 龙洲股份 | 2023-12-08 五 | 5.74 | 5.70 | 5.53 | 5.75 | 5.51 | -2.98% | 5.95% | 334616 | 18713万 | 31.1 | 31.1 | -19.51 | | 88 | 龙洲股份 | 2023-12-07 四 | 5.77 | 5.80 | 5.70 | 5.82 | 5.68 | -1.72% | 5.50% | 309579 | 17722万 | 32.05 | 32.06 | -20.11 | | 89 | 龙洲股份 | 2023-12-06 三 | 5.74 | 5.81 | 5.80 | 5.91 | 5.71 | -0.17% | 7.07% | 397754 | 23061万 | 32.62 | 32.62 | -20.46 | | 90 | 龙洲股份 | 2023-12-05 二 | 5.85 | 5.90 | 5.81 | 5.93 | 5.78 | -1.53% | 7.01% | 394366 | 23019万 | 32.67 | 32.67 | -20.5 | | 91 | 龙洲股份 | 2023-12-04 一 | 5.82 | 5.84 | 5.90 | 5.98 | 5.78 | 1.03% | 8.46% | 475689 | 27943万 | 33.18 | 33.18 | -20.82 | | 92 | 龙洲股份 | 2023-12-01 五 | 5.71 | 5.69 | 5.84 | 5.87 | 5.67 | 2.64% | 8.71% | 490048 | 28439万 | 32.84 | 32.84 | -20.6 | | 93 | 龙洲股份 | 2023-11-30 四 | 5.62 | 5.63 | 5.69 | 5.73 | 5.58 | 1.07% | 6.08% | 342029 | 19350万 | 32 | 32 | -20.07 | | 94 | 龙洲股份 | 2023-11-29 三 | 5.72 | 5.72 | 5.63 | 5.77 | 5.59 | -1.57% | 5.95% | 334355 | 18944万 | 31.66 | 31.66 | -19.86 | | 95 | 龙洲股份 | 2023-11-28 二 | 5.71 | 5.68 | 5.72 | 5.77 | 5.63 | 0.70% | 6.44% | 362026 | 20617万 | 32.17 | 32.17 | -20.18 | | 96 | 龙洲股份 | 2023-11-27 一 | 5.92 | 5.98 | 5.68 | 5.97 | 5.61 | -5.02% | 12.28% | 690484 | 39588万 | 31.94 | 31.94 | -20.04 | | 97 | 龙洲股份 | 2023-11-24 五 | 6.00 | 6.07 | 5.98 | 6.23 | 5.94 | -1.48% | 11.47% | 644973 | 39175万 | 33.63 | 33.63 | -21.1 | | 98 | 龙洲股份 | 2023-11-23 四 | 5.92 | 5.95 | 6.07 | 6.31 | 5.92 | 2.02% | 14.06% | 790844 | 48496万 | 34.14 | 34.14 | -21.42 | | 99 | 龙洲股份 | 2023-11-22 三 | 6.29 | 6.51 | 5.95 | 6.33 | 5.90 | -8.60% | 20.03% | 1126686 | 68715万 | 33.46 | 33.46 | -20.99 | | 100 | 龙洲股份 | 2023-11-21 二 | 6.33 | 6.29 | 6.51 | 6.88 | 6.26 | 3.50% | 25.77% | 1449094 | 94684万 | 36.61 | 36.61 | -22.97 | | 101 | 龙洲股份 | 2023-11-20 一 | 6.30 | 6.38 | 6.29 | 6.55 | 6.19 | -1.41% | 18.17% | 1021582 | 65078万 | 35.37 | 35.37 | -22.19 | | 102 | 龙洲股份 | 2023-11-17 五 | 6.23 | 6.31 | 6.38 | 6.62 | 6.10 | 1.11% | 22.89% | 1287404 | 81168万 | 35.88 | 35.88 | -22.51 | | 103 | 龙洲股份 | 2023-11-16 四 | 6.05 | 6.06 | 6.31 | 6.51 | 5.94 | 4.13% | 22.44% | 1261805 | 78706万 | 35.48 | 35.49 | -22.26 | | 104 | 龙洲股份 | 2023-11-15 三 | 6.34 | 6.15 | 6.06 | 6.61 | 6.04 | -1.46% | 26.55% | 1492960 | 93807万 | 34.08 | 34.08 | -21.38 | | 105 | 龙洲股份 | 2023-11-14 二 | 5.57 | 5.59 | 6.15 | 6.15 | 5.52 | 10.02% | 17.94% | 1009080 | 58972万 | 34.59 | 34.59 | -21.7 | | 106 | 龙洲股份 | 2023-11-13 一 | 5.66 | 5.63 | 5.59 | 5.69 | 5.46 | -0.71% | 11.26% | 633305 | 35274万 | 31.44 | 31.44 | -19.72 | | 107 | 龙洲股份 | 2023-11-10 五 | 5.95 | 6.26 | 5.63 | 6.05 | 5.63 | -10.06% | 19.91% | 1119411 | 64358万 | 31.66 | 31.66 | -19.86 | | 108 | 龙洲股份 | 2023-11-09 四 | 6.70 | 6.95 | 6.26 | 6.79 | 6.26 | -9.93% | 23.59% | 1326617 | 85729万 | 35.2 | 35.2 | -22.09 | | 109 | 龙洲股份 | 2023-11-08 三 | 6.78 | 6.75 | 6.95 | 7.40 | 6.46 | 2.96% | 36.46% | 2050218 | 143751万 | 39.08 | 39.08 | -24.52 | | 110 | 龙洲股份 | 2023-11-07 二 | 6.08 | 6.14 | 6.75 | 6.75 | 5.98 | 9.93% | 31.44% | 1768280 | 112460万 | 37.96 | 37.96 | -23.81 | | 111 | 龙洲股份 | 2023-11-06 一 | 5.90 | 5.96 | 6.14 | 6.22 | 5.90 | 3.02% | 23.86% | 1341608 | 81411万 | 34.53 | 34.53 | -21.66 | | 112 | 龙洲股份 | 2023-11-03 五 | 5.91 | 6.03 | 5.96 | 6.14 | 5.83 | -1.16% | 24.24% | 1363125 | 81374万 | 33.52 | 33.52 | -21.03 | | 113 | 龙洲股份 | 2023-11-02 四 | 5.98 | 6.64 | 6.03 | 6.50 | 5.98 | -9.19% | 36.48% | 2051324 | 125090万 | 33.91 | 33.91 | -21.27 | | 114 | 龙洲股份 | 2023-11-01 三 | 6.64 | 7.38 | 6.64 | 6.80 | 6.64 | -10.03% | 10.42% | 586144 | 38950万 | 37.34 | 37.34 | -23.43 | | 115 | 龙洲股份 | 2023-10-31 二 | 7.38 | 8.20 | 7.38 | 7.62 | 7.38 | -10.00% | 25.23% | 1418769 | 104954万 | 41.5 | 41.5 | -26.04 | | 116 | 龙洲股份 | 2023-10-30 一 | 7.45 | 7.45 | 8.20 | 8.20 | 7.32 | 10.07% | 51.36% | 2888372 | 228586万 | 46.11 | 46.11 | -28.93 | | 117 | 龙洲股份 | 2023-10-27 五 | 7.45 | 6.77 | 7.45 | 7.45 | 7.36 | 10.04% | 37.95% | 2134325 | 158979万 | 41.9 | 41.9 | -26.28 | | 118 | 龙洲股份 | 2023-10-26 四 | 6.77 | 6.15 | 6.77 | 6.77 | 6.77 | 10.08% | 1.03% | 57983 | 3925万 | 38.07 | 38.07 | -23.89 | | 119 | 龙洲股份 | 2023-10-25 三 | 6.15 | 5.59 | 6.15 | 6.15 | 6.15 | 10.02% | 1.25% | 70136 | 4313万 | 34.59 | 34.59 | -21.7 | | 120 | 龙洲股份 | 2023-10-24 二 | 5.59 | 5.08 | 5.59 | 5.59 | 5.59 | 10.04% | 2.56% | 143870 | 8042万 | 31.44 | 31.44 | -19.72 | | 121 | 龙洲股份 | 2023-10-23 一 | 4.84 | 4.62 | 5.08 | 5.08 | 4.75 | 9.96% | 20.68% | 1163159 | 57938万 | 28.57 | 28.57 | -20.34 | | 122 | 龙洲股份 | 2023-10-20 五 | 4.15 | 4.20 | 4.62 | 4.62 | 4.11 | 10.00% | 15.68% | 881830 | 39349万 | 25.98 | 25.98 | -18.49 | | 123 | 龙洲股份 | 2023-10-19 四 | 4.17 | 4.42 | 4.20 | 4.34 | 4.13 | -4.98% | 12.98% | 729870 | 30781万 | 23.62 | 23.62 | -16.81 | | 124 | 龙洲股份 | 2023-10-18 三 | 4.15 | 4.23 | 4.42 | 4.65 | 4.08 | 4.49% | 18.18% | 1022414 | 45604万 | 24.86 | 24.86 | -17.69 | | 125 | 龙洲股份 | 2023-10-17 二 | 4.07 | 4.06 | 4.23 | 4.47 | 4.03 | 4.19% | 7.76% | 436325 | 18605万 | 23.79 | 23.79 | -16.93 | | 126 | 龙洲股份 | 2023-10-16 一 | 3.97 | 3.97 | 4.06 | 4.08 | 3.96 | 2.27% | 1.86% | 104591 | 4227万 | 22.83 | 22.83 | -16.25 | | 127 | 龙洲股份 | 2023-10-13 五 | 3.99 | 4.00 | 3.97 | 4.02 | 3.96 | -0.75% | 0.89% | 50266 | 2002万 | 22.33 | 22.33 | -15.89 | | 128 | 龙洲股份 | 2023-10-12 四 | 3.98 | 3.96 | 4.00 | 4.01 | 3.94 | 1.01% | 0.85% | 47870 | 1906万 | 22.49 | 22.49 | -16.01 | | 129 | 龙洲股份 | 2023-10-11 三 | 4.02 | 4.02 | 3.96 | 4.04 | 3.95 | -1.49% | 1.06% | 59370 | 2359万 | 22.27 | 22.27 | -15.85 | | 130 | 龙洲股份 | 2023-10-10 二 | 4.03 | 4.02 | 4.02 | 4.07 | 4.01 | 0.00% | 0.83% | 46648 | 1880万 | 22.61 | 22.61 | -16.09 | | 131 | 龙洲股份 | 2023-10-09 一 | 4.06 | 4.06 | 4.02 | 4.07 | 4.00 | -0.99% | 1.16% | 65101 | 2622万 | 22.61 | 22.61 | -16.09 | | 132 | 龙洲股份 | 2023-09-28 四 | 3.99 | 3.98 | 4.06 | 4.07 | 3.99 | 2.01% | 1.26% | 70734 | 2859万 | 22.83 | 22.83 | -16.25 | | 133 | 龙洲股份 | 2023-09-27 三 | 3.97 | 3.96 | 3.98 | 4.00 | 3.94 | 0.51% | 0.86% | 48132 | 1915万 | 22.38 | 22.38 | -15.93 | | 134 | 龙洲股份 | 2023-09-26 二 | 3.99 | 3.99 | 3.96 | 4.00 | 3.94 | -0.75% | 0.74% | 41608 | 1652万 | 22.27 | 22.27 | -15.85 | | 135 | 龙洲股份 | 2023-09-25 一 | 3.98 | 3.98 | 3.99 | 4.03 | 3.95 | 0.25% | 1.14% | 63913 | 2549万 | 22.44 | 22.44 | -15.97 | | 136 | 龙洲股份 | 2023-09-22 五 | 3.90 | 3.91 | 3.98 | 3.98 | 3.89 | 1.79% | 1.21% | 68167 | 2688万 | 22.38 | 22.38 | -15.93 | | 137 | 龙洲股份 | 2023-09-21 四 | 3.94 | 3.94 | 3.91 | 3.96 | 3.89 | -0.76% | 1.00% | 56174 | 2202万 | 21.99 | 21.99 | -15.65 | | 138 | 龙洲股份 | 2023-09-20 三 | 4.03 | 4.03 | 3.94 | 4.03 | 3.93 | -2.23% | 1.79% | 100849 | 4001万 | 22.16 | 22.16 | -15.77 | | 139 | 龙洲股份 | 2023-09-19 二 | 4.04 | 4.05 | 4.03 | 4.06 | 4.02 | -0.49% | 1.19% | 66805 | 2699万 | 22.66 | 22.66 | -16.13 | | 140 | 龙洲股份 | 2023-09-18 一 | 4.01 | 4.01 | 4.05 | 4.08 | 3.99 | 1.00% | 1.78% | 99894 | 4048万 | 22.78 | 22.78 | -16.21 | | 141 | 龙洲股份 | 2023-09-15 五 | 4.00 | 4.00 | 4.01 | 4.05 | 3.99 | 0.25% | 2.58% | 145110 | 5833万 | 22.55 | 22.55 | -16.05 | | 142 | 龙洲股份 | 2023-09-14 四 | 4.11 | 4.19 | 4.00 | 4.21 | 3.99 | -4.53% | 4.97% | 279456 | 11365万 | 22.49 | 22.49 | -16.01 | | 143 | 龙洲股份 | 2023-09-13 三 | 4.39 | 4.09 | 4.19 | 4.50 | 4.17 | 2.44% | 7.13% | 401002 | 17116万 | 23.56 | 23.56 | -16.77 | | 144 | 龙洲股份 | 2023-09-12 二 | 4.13 | 4.13 | 4.09 | 4.14 | 4.07 | -0.97% | 0.81% | 45666 | 1871万 | 23 | 23 | -16.37 | | 145 | 龙洲股份 | 2023-09-11 一 | 4.12 | 4.10 | 4.13 | 4.15 | 4.07 | 0.73% | 0.82% | 46164 | 1900万 | 23.23 | 23.23 | -16.53 | | 146 | 龙洲股份 | 2023-09-08 五 | 4.11 | 4.10 | 4.10 | 4.12 | 4.08 | 0.00% | 0.73% | 41196 | 1690万 | 23.06 | 23.06 | -16.41 | | 147 | 龙洲股份 | 2023-09-07 四 | 4.16 | 4.17 | 4.10 | 4.19 | 4.10 | -1.68% | 0.90% | 50743 | 2098万 | 23.06 | 23.06 | -16.41 | | 148 | 龙洲股份 | 2023-09-06 三 | 4.17 | 4.16 | 4.17 | 4.19 | 4.14 | 0.24% | 0.86% | 48560 | 2022万 | 23.45 | 23.45 | -16.69 | | 149 | 龙洲股份 | 2023-09-05 二 | 4.21 | 4.21 | 4.16 | 4.21 | 4.15 | -1.19% | 0.88% | 49518 | 2065万 | 23.39 | 23.39 | -16.65 | | 150 | 龙洲股份 | 2023-09-04 一 | 4.11 | 4.08 | 4.21 | 4.21 | 4.06 | 3.19% | 2.10% | 117942 | 4902万 | 23.68 | 23.68 | -16.85 | | 151 | 龙洲股份 | 2023-09-01 五 | 4.09 | 4.07 | 4.08 | 4.11 | 4.05 | 0.25% | 0.98% | 54897 | 2243万 | 22.94 | 22.94 | -16.33 | | 152 | 龙洲股份 | 2023-08-31 四 | 4.16 | 4.14 | 4.07 | 4.16 | 4.06 | -1.69% | 1.16% | 65457 | 2683万 | 22.89 | 22.89 | -16.29 | | 153 | 龙洲股份 | 2023-08-30 三 | 4.18 | 4.17 | 4.14 | 4.20 | 4.12 | -0.72% | 1.14% | 64092 | 2663万 | 23.28 | 23.28 | -16.57 | | 154 | 龙洲股份 | 2023-08-29 二 | 4.09 | 4.07 | 4.17 | 4.18 | 4.06 | 2.46% | 1.51% | 84847 | 3513万 | 23.45 | 23.45 | -16.69 | | 155 | 龙洲股份 | 2023-08-28 一 | 4.16 | 3.96 | 4.07 | 4.18 | 4.06 | 2.78% | 2.45% | 137695 | 5671万 | 22.89 | 22.89 | -16.29 | | 156 | 龙洲股份 | 2023-08-25 五 | 4.01 | 4.00 | 3.96 | 4.08 | 3.95 | -1.00% | 1.18% | 66617 | 2671万 | 22.27 | 22.27 | -15.85 | | 157 | 龙洲股份 | 2023-08-23 三 | 4.07 | 4.11 | 3.99 | 4.12 | 3.99 | -2.92% | 1.51% | 85136 | 3443万 | 22.44 | 22.44 | -15.97 | | 158 | 龙洲股份 | 2023-08-22 二 | 4.14 | 4.15 | 4.11 | 4.20 | 4.05 | -0.96% | 1.79% | 100459 | 4120万 | 23.11 | 23.11 | -23.31 |
|
行情刷新 | 流通股东
 |
