川发龙蟒（002312）历史行情

以下为川发龙蟒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
2026-10-08	8.140	8.160	8.260	8.110	0.000	0.000%	1,308.20万	1.07亿	0.694%
2026-10-07	8.130	8.160	8.190	8.120	0.050	0.617%	1,119.71万	0.91亿	0.594%
2026-10-06	8.130	8.160	8.190	8.120	0.050	0.617%	1,119.71万	0.91亿	0.594%
2026-10-05	8.130	8.160	8.190	8.120	0.050	0.617%	1,119.71万	0.91亿	0.594%
2026-10-02	8.130	8.160	8.190	8.120	0.050	0.617%	1,119.71万	0.91亿	0.594%
2026-10-01	8.130	8.160	8.190	8.120	0.050	0.617%	1,119.71万	0.91亿	0.594%
2026-09-30	8.130	8.160	8.190	8.120	0.050	0.617%	11.20万	0.00亿	0.000%
2026-09-29	8.050	8.110	8.150	8.050	0.000	0.000%	10.22万	0.00亿	0.000%
2026-09-28	8.200	8.110	8.220	8.030	-0.100	-1.218%	17.17万	0.00亿	0.000%
2026-09-27	8.400	8.210	8.450	8.210	-0.200	-2.378%	2,213.30万	1.83亿	1.174%
2026-09-24	8.400	8.210	8.450	8.210	-0.200	-2.378%	22.13万	0.00亿	0.000%
2026-09-23	8.660	8.410	8.670	8.410	-0.240	-2.775%	25.83万	0.00亿	0.000%
2026-09-22	8.650	8.650	8.710	8.570	0.000	0.000%	27.58万	0.00亿	0.000%
2026-09-21	8.500	8.650	8.650	8.490	0.130	1.526%	28.65万	0.00亿	0.000%
2026-09-18	8.500	8.520	8.550	8.460	0.020	0.235%	25.57万	0.00亿	0.000%
2026-09-17	8.500	8.500	8.560	8.370	-0.080	-0.932%	26.73万	0.00亿	0.000%
2026-09-16	8.480	8.580	8.620	8.350	0.070	0.823%	34.78万	0.00亿	0.000%
2026-09-15	8.870	8.510	8.910	8.480	-0.330	-3.733%	45.60万	0.00亿	0.000%
2026-09-14	9.020	8.840	9.060	8.740	-0.180	-1.996%	43.71万	0.00亿	0.000%
2026-09-11	9.340	9.020	9.390	8.960	-0.380	-4.043%	64.88万	0.00亿	0.000%
2026-09-10	9.450	9.400	9.790	9.270	-0.150	-1.571%	88.24万	0.00亿	0.000%
2026-09-09	9.600	9.550	9.870	9.330	0.210	2.248%	140.65万	0.00亿	0.000%
2026-09-08	8.560	9.340	9.340	8.520	0.850	10.012%	46.22万	0.00亿	0.000%
2026-09-07	8.480	8.490	8.590	8.460	0.000	0.000%	17.40万	0.00亿	0.000%
2026-09-04	8.470	8.490	8.700	8.470	0.020	0.236%	23.17万	0.00亿	0.000%
2026-09-03	8.560	8.470	8.640	8.460	-0.060	-0.703%	18.36万	0.00亿	0.000%
2026-09-02	8.750	8.530	8.840	8.480	-0.230	-2.626%	33.94万	0.00亿	0.000%
2026-09-01	8.570	8.760	8.800	8.510	0.190	2.217%	35.82万	0.00亿	0.000%
2026-08-31	8.680	8.570	8.730	8.470	-0.080	-0.925%	28.01万	0.00亿	0.000%
2026-08-28	8.400	8.650	8.660	8.350	0.220	2.610%	28.72万	0.00亿	0.000%
2026-08-27	8.260	8.430	8.450	8.210	0.150	1.812%	19.90万	0.00亿	0.000%
2026-08-26	8.220	8.280	8.380	8.160	0.070	0.853%	20.17万	0.00亿	0.000%
2026-08-25	8.100	8.210	8.300	8.100	-0.030	-0.364%	17.18万	0.00亿	0.000%
2026-08-24	8.260	8.240	8.350	8.200	-0.030	-0.363%	12.55万	0.00亿	0.000%
2026-08-21	8.210	8.270	8.310	8.120	0.000	0.000%	11.61万	0.00亿	0.000%
2026-08-20	8.360	8.270	8.440	8.180	-0.030	-0.361%	21.26万	0.00亿	0.000%
2026-08-19	8.570	8.300	8.600	8.270	-0.340	-3.935%	30.78万	0.00亿	0.000%
2026-08-18	8.520	8.640	8.670	8.490	0.080	0.935%	28.79万	0.00亿	0.000%
2026-08-17	8.420	8.560	8.600	8.320	0.180	2.148%	23.59万	0.00亿	0.000%
2026-08-14	8.400	8.380	8.440	8.330	-0.010	-0.119%	12.33万	0.00亿	0.000%
2026-08-13	8.550	8.390	8.550	8.380	-0.160	-1.871%	19.17万	0.00亿	0.000%
2026-08-12	8.520	8.550	8.600	8.470	0.030	0.352%	12.58万	0.00亿	0.000%
2026-08-11	8.570	8.520	8.650	8.490	-0.090	-1.045%	18.93万	0.00亿	0.000%
2026-08-10	8.480	8.610	8.640	8.470	0.160	1.893%	24.66万	0.00亿	0.000%
2026-08-07	8.460	8.450	8.490	8.350	-0.040	-0.471%	14.87万	0.00亿	0.000%
2026-08-06	8.540	8.490	8.580	8.410	-0.090	-1.049%	18.88万	0.00亿	0.000%
2026-08-05	8.450	8.580	8.600	8.390	0.120	1.418%	22.92万	0.00亿	0.000%
2026-08-04	8.560	8.460	8.590	8.460	-0.100	-1.168%	18.73万	0.00亿	0.000%
2026-08-03	8.480	8.560	8.600	8.420	0.080	0.943%	15.18万	0.00亿	0.000%
2026-07-31	8.350	8.480	8.510	8.340	0.020	0.236%	20.01万	0.00亿	0.000%
2026-07-30	8.340	8.460	8.570	8.310	0.120	1.439%	23.54万	0.00亿	0.000%
2026-07-29	8.150	8.340	8.410	8.150	0.150	1.832%	24.09万	0.00亿	0.000%
2026-07-28	8.180	8.190	8.230	8.110	0.010	0.122%	14.51万	0.00亿	0.000%
2026-07-27	7.980	8.180	8.200	7.920	0.150	1.868%	17.11万	0.00亿	0.000%
2026-07-24	8.250	8.030	8.320	8.030	-0.290	-3.486%	22.29万	0.00亿	0.000%
2026-07-23	8.080	8.320	8.330	8.000	0.220	2.716%	29.08万	0.00亿	0.000%
2026-07-22	8.070	8.100	8.120	7.980	0.000	0.000%	18.25万	0.00亿	0.000%
2026-07-21	7.980	8.100	8.170	7.950	0.090	1.124%	23.33万	0.00亿	0.000%
2026-07-20	7.900	8.010	8.070	7.880	0.090	1.136%	21.31万	0.00亿	0.000%
2026-07-17	8.090	7.920	8.180	7.860	-0.190	-2.343%	25.74万	0.00亿	0.000%
2026-07-16	8.050	8.110	8.120	7.990	0.010	0.123%	15.17万	0.00亿	0.000%
2026-07-15	8.060	8.100	8.190	7.960	0.060	0.746%	17.32万	0.00亿	0.000%
2026-07-14	7.910	8.040	8.050	7.910	0.080	1.005%	15.76万	0.00亿	0.000%
2026-07-13	8.100	7.960	8.120	7.940	-0.230	-2.808%	22.68万	0.00亿	0.000%
2026-07-10	8.100	8.190	8.300	7.910	0.040	0.491%	27.25万	0.00亿	0.000%
2026-07-09	8.370	8.150	8.450	8.000	-0.270	-3.207%	38.93万	0.00亿	0.000%
2026-07-08	9.230	8.420	9.300	8.410	-0.920	-9.850%	58.96万	0.00亿	0.000%
2026-07-07	9.440	9.340	9.450	9.180	0.020	0.215%	28.38万	0.00亿	0.000%
2026-07-06	9.190	9.320	9.500	9.180	0.120	1.304%	29.54万	0.00亿	0.000%
2026-07-03	9.390	9.200	9.480	9.170	-0.260	-2.748%	30.55万	0.00亿	0.000%
2026-07-02	9.400	9.460	9.750	9.250	-0.040	-0.421%	42.62万	0.00亿	0.000%
2026-07-01	9.090	9.500	9.580	9.060	0.330	3.599%	47.71万	0.00亿	0.000%
2026-06-30	9.310	9.170	9.400	9.050	-0.280	-2.963%	45.39万	0.00亿	0.000%
2026-06-29	9.850	9.450	9.910	9.410	-0.660	-6.528%	55.09万	0.00亿	0.000%
2026-06-26	10.020	10.110	10.570	9.730	-0.170	-1.654%	84.87万	0.00亿	0.000%
2026-06-25	9.690	10.280	10.840	9.610	0.400	4.049%	122.31万	0.00亿	0.000%
2026-06-24	9.500	9.880	9.950	9.420	0.290	3.024%	87.40万	0.00亿	0.000%
2026-06-23	9.820	9.590	9.950	9.560	0.330	3.564%	108.46万	0.00亿	0.000%
2026-06-22	8.590	9.260	9.260	8.530	0.840	9.976%	30.13万	0.00亿	0.000%
2026-06-18	8.560	8.420	8.620	8.380	-0.160	-1.865%	25.01万	0.00亿	0.000%
2026-06-17	8.850	8.580	8.850	8.530	-0.320	-3.596%	33.94万	0.00亿	0.000%
2026-06-16	8.920	8.900	9.000	8.740	-0.030	-0.336%	33.27万	0.00亿	0.000%
2026-06-15	8.840	8.930	9.080	8.800	0.050	0.563%	46.49万	0.00亿	0.000%
2026-06-12	8.690	8.880	9.000	8.400	0.090	1.024%	68.22万	0.00亿	0.000%
2026-06-11	8.260	8.790	8.980	8.260	0.600	7.326%	74.08万	0.00亿	0.000%
2026-06-10	8.170	8.190	8.290	8.130	-0.040	-0.486%	17.74万	0.00亿	0.000%
2026-06-09	8.230	8.230	8.290	8.090	0.050	0.611%	20.17万	0.00亿	0.000%
2026-06-08	8.360	8.180	8.510	8.090	-0.350	-4.103%	24.25万	0.00亿	0.000%
2026-06-05	8.570	8.530	8.660	8.450	-0.040	-0.467%	21.33万	0.00亿	0.000%
2026-06-04	8.740	8.570	8.750	8.490	-0.210	-2.392%	22.69万	0.00亿	0.000%
2026-06-03	8.880	8.780	8.880	8.710	-0.070	-0.791%	19.26万	0.00亿	0.000%
2026-06-02	9.090	8.850	9.090	8.770	-0.210	-2.318%	22.87万	0.00亿	0.000%
2026-06-01	8.910	9.060	9.110	8.870	0.100	1.116%	16.46万	0.00亿	0.000%
2026-05-29	9.060	8.960	9.100	8.910	-0.090	-0.994%	21.72万	0.00亿	0.000%
2026-05-28	9.080	9.050	9.140	8.910	-0.030	-0.330%	21.37万	0.00亿	0.000%
2026-05-27	9.460	9.080	9.540	9.050	-0.380	-4.017%	28.87万	0.00亿	0.000%
2026-05-26	9.360	9.460	9.460	9.240	0.060	0.638%	23.17万	0.00亿	0.000%
2026-05-25	9.680	9.400	9.700	9.370	-0.240	-2.490%	27.35万	0.00亿	0.000%
2026-05-22	9.650	9.640	9.730	9.560	0.000	0.000%	17.60万	0.00亿	0.000%
2026-05-21	9.850	9.640	9.960	9.630	-0.140	-1.431%	26.67万	0.00亿	0.000%
2026-05-20	9.910	9.780	9.950	9.740	-0.210	-2.102%	21.35万	0.00亿	0.000%
2026-05-19	9.940	9.990	10.040	9.760	0.050	0.503%	28.36万	0.00亿	0.000%
2026-05-18	10.090	9.940	10.180	9.920	-0.290	-2.835%	29.76万	0.00亿	0.000%
2026-05-15	10.300	10.230	10.490	10.220	-0.090	-0.872%	24.86万	0.00亿	0.000%
2026-05-14	10.670	10.320	10.670	10.310	-0.340	-3.189%	43.45万	0.00亿	0.000%
2026-05-13	10.710	10.660	10.730	10.610	-0.050	-0.467%	28.03万	0.00亿	0.000%
2026-05-12	10.890	10.710	10.900	10.670	-0.150	-1.381%	35.35万	0.00亿	0.000%
2026-05-11	10.830	10.860	11.000	10.810	0.080	0.742%	42.50万	0.00亿	0.000%
2026-05-08	10.710	10.780	10.830	10.690	0.050	0.466%	30.98万	0.00亿	0.000%
2026-05-07	10.850	10.730	10.870	10.680	-0.110	-1.015%	41.34万	0.00亿	0.000%
2026-05-06	10.920	10.840	10.970	10.780	-0.020	-0.184%	35.58万	0.00亿	0.000%
2026-04-30	11.090	10.860	11.140	10.780	-0.240	-2.162%	35.48万	0.00亿	0.000%
2026-04-29	10.700	11.100	11.160	10.620	0.330	3.064%	43.76万	0.00亿	0.000%
2026-04-28	11.160	10.770	11.160	10.720	-0.580	-5.110%	74.26万	0.00亿	0.000%
2026-04-27	11.580	11.350	11.590	11.290	-0.220	-1.901%	38.49万	0.00亿	0.000%
2026-04-24	11.280	11.570	11.670	11.280	0.230	2.028%	49.18万	0.00亿	0.000%
2026-04-23	11.530	11.340	11.570	11.250	-0.190	-1.648%	33.97万	0.00亿	0.000%
2026-04-22	11.470	11.530	11.600	11.420	0.070	0.611%	33.90万	0.00亿	0.000%
2026-04-21	11.410	11.460	11.540	11.220	0.080	0.703%	34.40万	0.00亿	0.000%
2026-04-20	11.350	11.380	11.460	11.280	-0.010	-0.088%	27.26万	0.00亿	0.000%
2026-04-17	11.410	11.390	11.510	11.310	0.010	0.088%	28.69万	0.00亿	0.000%
2026-04-16	11.260	11.380	11.460	11.200	0.120	1.066%	27.12万	0.00亿	0.000%
2026-04-15	11.520	11.260	11.550	11.210	-0.230	-2.002%	34.16万	0.00亿	0.000%
2026-04-14	11.540	11.490	11.540	11.350	0.010	0.087%	24.27万	0.00亿	0.000%
2026-04-13	11.370	11.480	11.530	11.300	0.100	0.879%	28.82万	0.00亿	0.000%
2026-04-10	11.370	11.380	11.550	11.300	0.000	0.000%	30.45万	0.00亿	0.000%
2026-04-09	11.480	11.310	11.480	11.280	0.000	0.000%	26.31万	0.00亿	0.000%
2026-04-08	11.310	11.490	11.490	11.120	0.000	0.000%	38.78万	0.00亿	0.000%
2026-04-07	10.850	11.250	11.290	10.810	0.000	0.000%	35.76万	0.00亿	0.000%
2026-04-03	11.270	10.850	11.300	10.850	0.000	0.000%	30.54万	0.00亿	0.000%
2026-04-02	11.470	11.210	11.490	11.180	0.000	0.000%	25.55万	0.00亿	0.000%
2026-04-01	11.660	11.500	11.730	11.400	0.000	0.000%	31.81万	0.00亿	0.000%