锦龙股份（000712）历史行情

以下为锦龙股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	9.110	8.730	9.260	8.730	-0.970	-10.000%	9,343.63万	8.28亿	10.431%
2026-10-21	10.360	9.700	10.750	9.700	-1.080	-10.019%	120.36万	0.00亿	0.000%
2026-10-20	10.790	10.780	11.000	10.260	0.250	2.374%	124.63万	0.00亿	0.000%
2026-10-19	10.130	10.530	11.000	9.690	0.200	1.936%	123.62万	0.00亿	0.000%
2026-10-16	10.450	10.330	10.580	10.150	-0.280	-2.639%	100.19万	0.00亿	0.000%
2026-10-15	9.840	10.610	11.020	9.740	0.590	5.888%	147.99万	0.00亿	0.000%
2026-10-14	9.870	10.020	10.280	9.800	0.190	1.933%	76.21万	0.00亿	0.000%
2026-10-13	9.630	9.830	9.990	9.580	0.050	0.511%	46.39万	0.00亿	0.000%
2026-10-12	9.900	9.780	9.940	9.760	-0.220	-2.200%	30.31万	0.00亿	0.000%
2026-10-09	9.800	10.000	10.040	9.480	0.220	2.249%	53.63万	0.00亿	0.000%
2026-10-08	9.760	9.780	10.080	9.660	0.010	0.102%	40.91万	0.00亿	0.000%
2026-10-07	9.950	9.770	9.950	9.690	-0.050	-0.509%	2,647.25万	2.59亿	2.955%
2026-10-06	9.950	9.770	9.950	9.690	-0.050	-0.509%	2,647.25万	2.59亿	2.955%
2026-10-05	9.950	9.770	9.950	9.690	-0.050	-0.509%	2,647.25万	2.59亿	2.955%
2026-10-02	9.950	9.770	9.950	9.690	-0.050	-0.509%	2,647.25万	2.59亿	2.955%
2026-10-01	9.950	9.770	9.950	9.690	-0.050	-0.509%	2,647.25万	2.59亿	2.955%
2026-09-30	9.950	9.770	9.950	9.690	-0.050	-0.509%	26.47万	0.00亿	0.000%
2026-09-29	9.740	9.820	9.930	9.710	0.070	0.718%	28.28万	0.00亿	0.000%
2026-09-28	9.900	9.750	10.000	9.690	-0.230	-2.305%	33.15万	0.00亿	0.000%
2026-09-27	10.200	9.980	10.240	9.930	-0.300	-2.918%	3,531.92万	3.54亿	3.943%
2026-09-24	10.200	9.980	10.240	9.930	-0.300	-2.918%	35.32万	0.00亿	0.000%
2026-09-23	10.300	10.280	10.360	10.170	-0.050	-0.484%	34.79万	0.00亿	0.000%
2026-09-22	10.360	10.330	10.420	10.220	-0.020	-0.193%	53.88万	0.00亿	0.000%
2026-09-21	9.990	10.350	10.390	9.960	0.350	3.500%	78.61万	0.00亿	0.000%
2026-09-18	9.980	10.000	10.060	9.840	0.080	0.806%	59.91万	0.00亿	0.000%
2026-09-17	9.920	9.920	9.970	9.800	-0.080	-0.800%	41.65万	0.00亿	0.000%
2026-09-16	9.760	10.000	10.080	9.680	0.200	2.041%	57.69万	0.00亿	0.000%
2026-09-15	9.990	9.800	10.030	9.770	-0.220	-2.196%	40.41万	0.00亿	0.000%
2026-09-14	10.020	10.020	10.110	9.800	-0.080	-0.792%	56.07万	0.00亿	0.000%
2026-09-11	10.900	10.100	10.940	10.040	-1.060	-9.498%	123.09万	0.00亿	0.000%
2026-09-10	11.280	11.160	11.580	10.990	0.020	0.180%	112.08万	0.00亿	0.000%
2026-09-09	11.710	11.140	11.840	10.950	-0.710	-5.992%	122.02万	0.00亿	0.000%
2026-09-08	12.340	11.850	12.380	11.770	-0.500	-4.049%	119.03万	0.00亿	0.000%
2026-09-07	12.100	12.350	12.620	12.030	0.000	0.000%	123.64万	0.00亿	0.000%
2026-09-04	12.500	12.350	13.250	11.800	-0.280	-2.217%	177.00万	0.00亿	0.000%
2026-09-03	13.090	12.630	13.830	12.520	-0.530	-4.027%	182.29万	0.00亿	0.000%
2026-09-02	13.310	13.160	13.390	12.510	-0.340	-2.519%	157.17万	0.00亿	0.000%
2026-09-01	12.080	13.500	13.840	11.680	0.520	4.006%	228.00万	0.00亿	0.000%
2026-08-31	12.860	12.980	12.980	11.840	1.180	10.000%	245.75万	0.00亿	0.000%
2026-08-28	11.800	11.800	11.800	11.800	1.070	9.972%	15.16万	0.00亿	0.000%
2026-08-27	10.730	10.730	10.730	10.730	0.980	10.051%	14.73万	0.00亿	0.000%
2026-08-26	8.830	9.750	9.750	8.810	0.890	10.045%	53.21万	0.00亿	0.000%
2026-08-25	8.890	8.860	9.200	8.740	-0.200	-2.208%	38.77万	0.00亿	0.000%
2026-08-24	8.900	9.060	9.440	8.770	0.480	5.594%	64.39万	0.00亿	0.000%
2026-08-21	8.550	8.580	8.610	8.400	0.030	0.351%	13.49万	0.00亿	0.000%
2026-08-20	8.500	8.550	8.680	8.500	0.090	1.064%	17.48万	0.00亿	0.000%
2026-08-19	8.760	8.460	8.840	8.460	-0.390	-4.407%	25.99万	0.00亿	0.000%
2026-08-18	9.030	8.850	9.040	8.750	-0.260	-2.854%	32.66万	0.00亿	0.000%
2026-08-17	9.260	9.110	9.270	8.960	-0.220	-2.358%	31.75万	0.00亿	0.000%
2026-08-14	9.530	9.330	9.600	9.280	-0.210	-2.201%	26.55万	0.00亿	0.000%
2026-08-13	9.690	9.540	9.780	9.520	-0.130	-1.344%	46.58万	0.00亿	0.000%
2026-08-12	9.190	9.670	9.890	9.170	0.440	4.767%	66.21万	0.00亿	0.000%
2026-08-11	9.500	9.230	9.530	9.210	-0.150	-1.599%	33.89万	0.00亿	0.000%
2026-08-10	9.410	9.380	9.440	9.270	-0.020	-0.213%	28.08万	0.00亿	0.000%
2026-08-07	9.460	9.400	9.510	9.260	-0.110	-1.157%	32.73万	0.00亿	0.000%
2026-08-06	9.630	9.510	9.750	9.430	-0.300	-3.058%	57.93万	0.00亿	0.000%
2026-08-05	8.950	9.810	9.810	8.940	0.890	9.978%	48.25万	0.00亿	0.000%
2026-08-04	8.960	8.920	9.040	8.910	0.020	0.225%	17.19万	0.00亿	0.000%
2026-08-03	8.830	8.900	8.930	8.730	0.000	0.000%	18.97万	0.00亿	0.000%
2026-07-31	8.610	8.900	9.190	8.570	0.310	3.609%	36.09万	0.00亿	0.000%
2026-07-30	8.380	8.590	8.660	8.370	0.110	1.297%	25.69万	0.00亿	0.000%
2026-07-29	8.300	8.480	8.570	8.270	0.150	1.801%	24.96万	0.00亿	0.000%
2026-07-28	8.460	8.330	8.490	8.240	-0.180	-2.115%	20.15万	0.00亿	0.000%
2026-07-27	8.310	8.510	8.530	8.290	0.130	1.551%	13.50万	0.00亿	0.000%
2026-07-24	8.680	8.380	8.790	8.380	-0.430	-4.881%	21.96万	0.00亿	0.000%
2026-07-23	8.300	8.810	8.970	8.280	0.450	5.383%	35.26万	0.00亿	0.000%
2026-07-22	8.480	8.360	8.510	8.270	-0.170	-1.993%	16.16万	0.00亿	0.000%
2026-07-21	8.350	8.530	8.680	8.310	0.150	1.790%	20.77万	0.00亿	0.000%
2026-07-20	8.280	8.380	8.490	8.230	0.110	1.330%	17.58万	0.00亿	0.000%
2026-07-17	8.390	8.270	8.530	8.270	-0.170	-2.014%	19.68万	0.00亿	0.000%
2026-07-16	8.310	8.440	8.480	8.190	0.070	0.836%	15.07万	0.00亿	0.000%
2026-07-15	8.220	8.370	8.420	8.220	0.100	1.209%	14.37万	0.00亿	0.000%
2026-07-14	8.190	8.270	8.300	8.080	-0.010	-0.121%	13.56万	0.00亿	0.000%
2026-07-13	8.490	8.280	8.590	8.200	-0.280	-3.271%	17.56万	0.00亿	0.000%
2026-07-10	8.440	8.560	8.700	8.270	0.070	0.824%	17.65万	0.00亿	0.000%
2026-07-09	8.420	8.490	8.550	8.230	0.040	0.473%	15.03万	0.00亿	0.000%
2026-07-08	8.580	8.450	8.720	8.400	-0.150	-1.744%	15.37万	0.00亿	0.000%
2026-07-07	8.930	8.600	8.930	8.580	-0.340	-3.803%	14.51万	0.00亿	0.000%
2026-07-06	9.130	8.940	9.140	8.900	-0.110	-1.215%	15.05万	0.00亿	0.000%
2026-07-03	9.100	9.050	9.150	8.930	0.010	0.111%	17.50万	0.00亿	0.000%
2026-07-02	9.190	9.040	9.390	9.010	-0.170	-1.846%	23.61万	0.00亿	0.000%
2026-07-01	8.850	9.210	9.320	8.760	0.350	3.950%	31.25万	0.00亿	0.000%
2026-06-30	8.600	8.860	9.110	8.440	0.260	3.023%	22.90万	0.00亿	0.000%
2026-06-29	8.670	8.600	8.770	8.490	-0.110	-1.263%	18.62万	0.00亿	0.000%
2026-06-26	9.110	8.710	9.230	8.710	-0.550	-5.940%	25.58万	0.00亿	0.000%
2026-06-25	9.110	9.260	9.400	9.000	0.120	1.313%	33.90万	0.00亿	0.000%
2026-06-24	9.560	9.140	9.650	9.120	-0.520	-5.383%	30.21万	0.00亿	0.000%
2026-06-23	9.500	9.660	9.990	9.420	0.060	0.625%	41.90万	0.00亿	0.000%
2026-06-22	9.010	9.600	9.630	8.860	0.530	5.843%	42.54万	0.00亿	0.000%
2026-06-18	9.320	9.070	9.450	9.000	-0.280	-2.995%	25.79万	0.00亿	0.000%
2026-06-17	9.510	9.350	9.880	9.270	-0.200	-2.094%	41.71万	0.00亿	0.000%
2026-06-16	8.880	9.550	9.860	8.800	0.590	6.585%	63.07万	0.00亿	0.000%
2026-06-15	8.720	8.960	9.220	8.690	0.230	2.635%	35.72万	0.00亿	0.000%
2026-06-12	8.580	8.730	8.800	8.410	0.240	2.827%	32.60万	0.00亿	0.000%
2026-06-11	8.460	8.490	8.950	8.420	-0.020	-0.235%	34.44万	0.00亿	0.000%
2026-06-10	8.490	8.510	8.600	8.340	-0.060	-0.700%	20.57万	0.00亿	0.000%
2026-06-09	8.470	8.570	8.670	8.150	0.130	1.540%	32.47万	0.00亿	0.000%
2026-06-08	8.760	8.440	8.960	8.360	-0.540	-6.013%	35.94万	0.00亿	0.000%
2026-06-05	9.440	8.980	9.450	8.980	-0.410	-4.366%	39.15万	0.00亿	0.000%
2026-06-04	9.500	9.390	9.700	9.220	-0.500	-5.056%	48.41万	0.00亿	0.000%
2026-06-03	10.080	9.890	10.560	9.890	-1.100	-10.009%	46.14万	0.00亿	0.000%
2026-06-02	11.120	10.990	11.290	10.800	-0.060	-0.543%	41.27万	0.00亿	0.000%
2026-06-01	11.070	11.050	11.190	10.970	-0.190	-1.690%	35.81万	0.00亿	0.000%
2026-05-29	10.960	11.240	11.700	10.950	0.270	2.461%	59.32万	0.00亿	0.000%
2026-05-28	11.020	10.970	11.120	10.770	-0.050	-0.454%	34.81万	0.00亿	0.000%
2026-05-27	11.110	11.020	11.360	10.950	-0.240	-2.131%	57.42万	0.00亿	0.000%
2026-05-26	10.330	11.260	11.460	10.320	0.840	8.061%	84.95万	0.00亿	0.000%
2026-05-25	10.070	10.420	10.880	10.050	0.420	4.200%	38.71万	0.00亿	0.000%
2026-05-22	10.480	10.000	10.540	9.990	-0.390	-3.754%	38.46万	0.00亿	0.000%
2026-05-21	10.960	10.390	11.250	10.330	-0.590	-5.373%	60.88万	0.00亿	0.000%
2026-05-20	10.770	10.980	11.160	10.700	0.120	1.105%	38.67万	0.00亿	0.000%
2026-05-19	10.760	10.860	11.050	10.620	0.020	0.185%	33.26万	0.00亿	0.000%
2026-05-18	10.830	10.840	10.950	10.680	-0.140	-1.275%	31.70万	0.00亿	0.000%
2026-05-15	10.990	10.980	11.330	10.890	-0.010	-0.091%	45.30万	0.00亿	0.000%
2026-05-14	11.320	10.990	11.620	10.980	-0.370	-3.257%	43.04万	0.00亿	0.000%
2026-05-13	11.470	11.360	11.570	11.280	-0.160	-1.389%	53.71万	0.00亿	0.000%
2026-05-12	11.340	11.520	12.260	11.290	0.110	0.964%	95.62万	0.00亿	0.000%
2026-05-11	10.420	11.410	11.410	10.380	1.040	10.029%	70.09万	0.00亿	0.000%
2026-05-08	10.360	10.370	10.440	10.310	-0.040	-0.384%	12.49万	0.00亿	0.000%
2026-05-07	10.580	10.410	10.620	10.370	-0.100	-0.951%	15.26万	0.00亿	0.000%
2026-05-06	10.420	10.510	10.570	10.350	0.090	0.864%	20.03万	0.00亿	0.000%
2026-04-30	10.150	10.420	10.500	10.150	0.230	2.257%	19.43万	0.00亿	0.000%
2026-04-29	9.950	10.190	10.230	9.950	0.080	0.791%	15.99万	0.00亿	0.000%
2026-04-28	10.050	10.110	10.220	10.020	0.030	0.298%	13.61万	0.00亿	0.000%
2026-04-27	10.180	10.080	10.240	9.910	-0.130	-1.273%	14.78万	0.00亿	0.000%
2026-04-24	10.300	10.210	10.330	10.140	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-23	10.470	10.340	10.570	10.310	-0.180	-1.711%	11.70万	0.00亿	0.000%
2026-04-22	10.380	10.520	10.590	10.360	0.000	0.000%	10.71万	0.00亿	0.000%
2026-04-21	10.570	10.440	10.570	10.360	-0.110	-1.043%	9.49万	0.00亿	0.000%
2026-04-20	10.650	10.550	10.650	10.530	0.000	0.000%	10.21万	0.00亿	0.000%
2026-04-17	10.520	10.600	10.640	10.440	0.000	0.000%	10.88万	0.00亿	0.000%
2026-04-16	10.510	10.550	10.600	10.470	0.060	0.570%	9.62万	1.01亿	1.070%
2026-04-15	10.620	10.490	10.650	10.460	0.000	0.000%	9.05万	0.00亿	0.000%
2026-04-14	10.600	10.600	10.630	10.440	0.080	0.760%	11.74万	0.00亿	0.000%
2026-04-13	10.340	10.520	10.580	10.310	0.000	0.000%	13.33万	0.00亿	0.000%
2026-04-10	10.330	10.430	10.720	10.320	0.000	0.000%	24.01万	0.00亿	0.000%
2026-04-09	10.400	10.220	10.450	10.220	0.000	0.000%	13.74万	0.00亿	0.000%
2026-04-08	10.390	10.540	10.550	10.290	0.000	0.000%	21.62万	0.00亿	0.000%
2026-04-07	9.960	10.220	10.230	9.930	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-03	10.130	9.950	10.170	9.950	0.000	0.000%	11.19万	0.00亿	0.000%
2026-04-02	10.280	10.120	10.280	10.080	0.000	0.000%	8.80万	0.00亿	0.000%
2026-04-01	10.350	10.330	10.360	10.220	0.000	0.000%	7.61万	0.00亿	0.000%