龙佰集团（002601）历史行情

以下为龙佰集团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
2026-10-09	14.800	14.920	15.030	14.750	0.150	1.016%	11.00万	0.00亿	0.000%
2026-10-08	14.780	14.770	14.970	14.670	0.060	0.408%	8.84万	0.00亿	0.000%
2026-10-07	14.620	14.710	14.840	14.620	0.090	0.616%	694.65万	1.03亿	0.351%
2026-10-06	14.620	14.710	14.840	14.620	0.090	0.616%	694.65万	1.03亿	0.351%
2026-10-05	14.620	14.710	14.840	14.620	0.090	0.616%	694.65万	1.03亿	0.351%
2026-10-02	14.620	14.710	14.840	14.620	0.090	0.616%	694.65万	1.03亿	0.351%
2026-10-01	14.620	14.710	14.840	14.620	0.090	0.616%	694.65万	1.03亿	0.351%
2026-09-30	14.620	14.710	14.840	14.620	0.090	0.616%	6.95万	0.00亿	0.000%
2026-09-29	14.740	14.620	14.830	14.530	-0.130	-0.881%	10.05万	0.00亿	0.000%
2026-09-28	15.000	14.750	15.000	14.680	-0.250	-1.667%	9.68万	0.00亿	0.000%
2026-09-27	15.200	15.000	15.420	15.000	-0.240	-1.575%	812.45万	1.23亿	0.410%
2026-09-24	15.200	15.000	15.420	15.000	-0.240	-1.575%	8.12万	0.00亿	0.000%
2026-09-23	15.250	15.240	15.310	15.150	-0.010	-0.066%	6.18万	0.00亿	0.000%
2026-09-22	15.410	15.250	15.480	15.220	-0.160	-1.038%	8.53万	0.00亿	0.000%
2026-09-21	15.330	15.410	15.450	15.250	0.120	0.785%	11.05万	0.00亿	0.000%
2026-09-18	15.150	15.290	15.450	14.990	0.250	1.662%	17.82万	0.00亿	0.000%
2026-09-17	14.680	15.040	15.110	14.640	0.270	1.828%	13.83万	0.00亿	0.000%
2026-09-16	15.000	14.770	15.060	14.570	-0.180	-1.204%	19.00万	0.00亿	0.000%
2026-09-15	15.320	14.950	15.410	14.880	-0.200	-1.320%	14.11万	0.00亿	0.000%
2026-09-14	15.000	15.150	15.320	14.840	0.370	2.503%	19.64万	0.00亿	0.000%
2026-09-11	15.370	14.780	15.440	14.570	-0.670	-4.337%	23.91万	0.00亿	0.000%
2026-09-10	15.680	15.450	15.770	15.410	-0.290	-1.842%	13.61万	0.00亿	0.000%
2026-09-09	15.730	15.740	15.900	15.610	0.000	0.000%	9.64万	0.00亿	0.000%
2026-09-08	15.660	15.740	15.800	15.560	0.170	1.092%	9.38万	0.00亿	0.000%
2026-09-07	15.910	15.570	15.910	15.560	-0.280	-1.767%	16.79万	0.00亿	0.000%
2026-09-04	15.800	15.850	16.100	15.740	0.040	0.253%	12.18万	0.00亿	0.000%
2026-09-03	15.690	15.810	15.860	15.520	0.220	1.411%	10.47万	0.00亿	0.000%
2026-09-02	16.280	15.590	16.350	15.520	-0.670	-4.121%	24.80万	0.00亿	0.000%
2026-09-01	16.140	16.260	16.470	16.140	0.050	0.308%	17.83万	0.00亿	0.000%
2026-08-31	16.500	16.210	16.580	16.110	-0.390	-2.349%	17.66万	0.00亿	0.000%
2026-08-28	16.350	16.600	16.700	16.100	0.350	2.154%	25.04万	0.00亿	0.000%
2026-08-27	16.220	16.250	16.370	15.760	0.020	0.123%	24.70万	0.00亿	0.000%
2026-08-26	15.640	16.230	16.340	15.570	0.540	3.442%	25.34万	0.00亿	0.000%
2026-08-25	15.300	15.690	15.730	15.250	0.320	2.082%	12.35万	0.00亿	0.000%
2026-08-24	15.790	15.370	15.800	15.310	-0.400	-2.536%	15.97万	0.00亿	0.000%
2026-08-21	15.500	15.770	16.000	15.450	0.200	1.285%	19.88万	0.00亿	0.000%
2026-08-20	15.280	15.570	15.750	15.260	0.240	1.566%	14.90万	0.00亿	0.000%
2026-08-19	15.250	15.330	15.440	15.180	-0.010	-0.065%	14.71万	0.00亿	0.000%
2026-08-18	15.730	15.340	15.760	15.180	-0.400	-2.541%	21.14万	0.00亿	0.000%
2026-08-17	15.500	15.740	15.760	15.360	0.310	2.009%	10.77万	0.00亿	0.000%
2026-08-14	15.610	15.430	15.710	15.390	-0.180	-1.153%	11.94万	0.00亿	0.000%
2026-08-13	16.020	15.610	16.080	15.550	-0.380	-2.376%	19.27万	0.00亿	0.000%
2026-08-12	16.020	15.990	16.170	15.890	-0.020	-0.125%	13.57万	0.00亿	0.000%
2026-08-11	16.400	16.010	16.670	16.000	-0.540	-3.263%	27.20万	0.00亿	0.000%
2026-08-10	16.860	16.550	17.130	16.480	0.340	2.097%	32.10万	0.00亿	0.000%
2026-08-07	16.500	16.210	16.660	16.150	-0.370	-2.232%	19.70万	0.00亿	0.000%
2026-08-06	16.630	16.580	16.990	16.370	-0.120	-0.719%	21.17万	0.00亿	0.000%
2026-08-05	16.530	16.700	16.780	16.380	0.180	1.090%	14.40万	0.00亿	0.000%
2026-08-04	16.600	16.520	16.740	16.330	-0.150	-0.900%	11.70万	0.00亿	0.000%
2026-08-03	16.390	16.670	16.780	16.200	0.290	1.770%	18.28万	0.00亿	0.000%
2026-07-31	16.630	16.380	16.890	16.350	-0.400	-2.384%	21.93万	0.00亿	0.000%
2026-07-30	16.580	16.780	16.790	16.330	0.110	0.660%	18.36万	0.00亿	0.000%
2026-07-29	16.500	16.670	16.790	16.410	0.060	0.361%	17.15万	0.00亿	0.000%
2026-07-28	16.430	16.610	16.610	15.830	0.090	0.545%	23.85万	0.00亿	0.000%
2026-07-27	16.270	16.520	16.550	16.250	0.160	0.978%	14.44万	0.00亿	0.000%
2026-07-24	16.750	16.360	16.900	16.290	-0.470	-2.793%	16.15万	0.00亿	0.000%
2026-07-23	16.400	16.830	16.890	16.330	0.310	1.877%	19.17万	0.00亿	0.000%
2026-07-22	16.500	16.520	16.640	16.000	-0.200	-1.196%	23.27万	0.00亿	0.000%
2026-07-21	15.930	16.720	16.840	15.850	0.740	4.631%	29.91万	0.00亿	0.000%
2026-07-20	15.610	15.980	15.980	15.430	0.380	2.436%	21.73万	0.00亿	0.000%
2026-07-17	15.650	15.600	16.080	15.550	-0.060	-0.383%	29.96万	0.00亿	0.000%
2026-07-16	15.450	15.660	15.780	15.360	0.060	0.385%	15.62万	0.00亿	0.000%
2026-07-15	15.370	15.600	15.850	15.010	0.240	1.563%	20.77万	0.00亿	0.000%
2026-07-14	16.000	15.360	16.080	15.210	-0.620	-3.880%	24.59万	0.00亿	0.000%
2026-07-13	15.920	15.980	16.090	15.810	-0.020	-0.125%	18.44万	0.00亿	0.000%
2026-07-10	15.800	16.000	16.200	15.470	0.180	1.138%	21.92万	0.00亿	0.000%
2026-07-09	16.020	15.820	16.270	15.660	-0.230	-1.433%	19.70万	0.00亿	0.000%
2026-07-08	16.150	16.050	16.260	15.640	-0.100	-0.619%	23.10万	0.00亿	0.000%
2026-07-07	16.820	16.150	16.910	16.110	-0.880	-5.167%	26.44万	0.00亿	0.000%
2026-07-06	16.700	17.030	17.580	16.610	0.320	1.915%	38.84万	0.00亿	0.000%
2026-07-03	16.770	16.710	16.990	16.470	-0.110	-0.654%	36.86万	0.00亿	0.000%
2026-07-02	17.090	16.820	17.340	16.670	-0.480	-2.775%	39.39万	0.00亿	0.000%
2026-07-01	16.480	17.300	17.790	16.350	0.820	4.976%	60.23万	0.00亿	0.000%
2026-06-30	16.600	16.480	16.790	16.090	-0.170	-1.021%	45.41万	0.00亿	0.000%
2026-06-29	17.300	16.650	17.960	16.380	-0.720	-4.145%	62.15万	0.00亿	0.000%
2026-06-26	17.360	17.370	17.790	17.200	-0.060	-0.344%	46.63万	0.00亿	0.000%
2026-06-25	17.140	17.430	17.870	17.040	0.070	0.403%	68.28万	0.00亿	0.000%
2026-06-24	16.710	17.360	17.420	16.510	0.560	3.333%	70.26万	0.00亿	0.000%
2026-06-23	17.180	16.800	17.480	16.710	-0.230	-1.351%	80.64万	0.00亿	0.000%
2026-06-22	15.700	17.030	17.030	15.580	1.550	10.013%	105.91万	0.00亿	0.000%
2026-06-18	15.100	15.480	15.750	14.640	0.630	4.242%	75.64万	0.00亿	0.000%
2026-06-17	15.280	14.850	15.550	14.760	-0.550	-3.571%	34.14万	0.00亿	0.000%
2026-06-16	15.550	15.400	15.700	15.250	-0.290	-1.848%	29.49万	0.00亿	0.000%
2026-06-15	15.100	15.690	15.920	15.080	0.350	2.282%	58.52万	0.00亿	0.000%
2026-06-12	14.530	15.340	15.340	14.100	0.930	6.454%	68.60万	0.00亿	0.000%
2026-06-11	14.930	14.410	14.990	14.300	-0.580	-3.869%	31.23万	0.00亿	0.000%
2026-06-10	14.670	14.990	15.400	14.610	0.170	1.147%	41.07万	0.00亿	0.000%
2026-06-09	14.060	14.820	14.860	13.860	0.770	5.480%	40.71万	0.00亿	0.000%
2026-06-08	14.360	14.050	14.700	13.970	0.120	0.861%	50.36万	0.00亿	0.000%
2026-06-05	13.980	13.930	14.200	13.660	-0.020	-0.143%	24.54万	0.00亿	0.000%
2026-06-04	14.340	13.950	14.340	13.860	-0.400	-2.787%	26.88万	0.00亿	0.000%
2026-06-03	14.300	14.350	14.570	14.230	0.000	0.000%	18.38万	0.00亿	0.000%
2026-06-02	14.550	14.350	14.590	14.000	-0.200	-1.375%	19.17万	0.00亿	0.000%
2026-06-01	14.280	14.550	14.640	14.070	0.250	1.748%	22.75万	0.00亿	0.000%
2026-05-29	14.500	14.300	14.600	14.200	-0.190	-1.311%	26.00万	0.00亿	0.000%
2026-05-28	14.740	14.490	14.860	14.320	-0.230	-1.563%	36.71万	0.00亿	0.000%
2026-05-27	15.340	14.720	15.380	14.600	-0.610	-3.979%	37.23万	0.00亿	0.000%
2026-05-26	15.190	15.330	15.490	14.980	0.100	0.657%	21.12万	0.00亿	0.000%
2026-05-25	16.050	15.230	16.060	15.170	-0.790	-4.931%	42.35万	0.00亿	0.000%
2026-05-22	16.150	16.020	16.200	15.830	-0.090	-0.559%	22.75万	0.00亿	0.000%
2026-05-21	16.790	16.110	17.110	16.080	-0.540	-3.243%	28.60万	0.00亿	0.000%
2026-05-20	16.650	16.650	16.820	16.340	0.010	0.060%	25.27万	0.00亿	0.000%
2026-05-19	17.010	16.640	17.150	16.460	-0.440	-2.576%	28.88万	0.00亿	0.000%
2026-05-18	17.470	17.080	17.470	16.850	-0.470	-2.678%	40.11万	0.00亿	0.000%
2026-05-15	17.800	17.550	17.980	17.400	-0.250	-1.404%	25.98万	0.00亿	0.000%
2026-05-14	18.060	17.800	18.060	17.750	-0.170	-0.946%	28.83万	0.00亿	0.000%
2026-05-13	17.550	17.970	18.190	17.430	0.420	2.393%	43.69万	0.00亿	0.000%
2026-05-12	17.020	17.550	17.600	16.900	0.530	3.114%	47.33万	0.00亿	0.000%
2026-05-11	16.690	17.020	17.220	16.690	0.360	2.161%	38.22万	0.00亿	0.000%
2026-05-08	16.440	16.660	16.700	16.410	0.150	0.909%	27.40万	0.00亿	0.000%
2026-05-07	17.150	16.510	17.170	16.330	-0.450	-2.653%	44.82万	0.00亿	0.000%
2026-05-06	16.860	16.960	16.980	16.550	0.050	0.296%	25.96万	0.00亿	0.000%
2026-04-30	17.150	16.910	17.390	16.780	-0.190	-1.111%	27.93万	0.00亿	0.000%
2026-04-29	16.750	17.100	17.160	16.630	0.320	1.907%	31.31万	0.00亿	0.000%
2026-04-28	16.960	16.780	17.150	16.520	-1.020	-5.730%	71.08万	0.00亿	0.000%
2026-04-27	17.510	17.800	18.040	17.500	0.210	1.194%	24.65万	0.00亿	0.000%
2026-04-24	17.490	17.590	17.690	17.410	0.060	0.342%	18.06万	0.00亿	0.000%
2026-04-23	17.820	17.530	17.900	17.470	-0.330	-1.848%	24.11万	0.00亿	0.000%
2026-04-22	17.920	17.860	18.150	17.810	0.150	0.847%	26.01万	0.00亿	0.000%
2026-04-21	17.650	17.710	17.870	17.220	0.040	0.226%	21.15万	0.00亿	0.000%
2026-04-20	17.680	17.670	17.930	17.550	-0.020	-0.113%	20.62万	0.00亿	0.000%
2026-04-17	17.890	17.690	17.960	17.620	-0.210	-1.173%	19.21万	0.00亿	0.000%
2026-04-16	17.660	17.900	17.990	17.630	0.270	1.531%	24.67万	0.00亿	0.000%
2026-04-15	17.880	17.630	17.950	17.480	-0.140	-0.788%	18.15万	0.00亿	0.000%
2026-04-14	17.660	17.770	17.850	17.330	0.260	1.485%	17.30万	0.00亿	0.000%
2026-04-13	17.590	17.510	17.680	17.330	0.000	0.000%	19.03万	0.00亿	0.000%
2026-04-10	17.650	17.720	17.990	17.580	0.000	0.000%	15.42万	0.00亿	0.000%
2026-04-09	17.850	17.620	17.860	17.610	0.000	0.000%	14.58万	0.00亿	0.000%
2026-04-08	17.700	17.980	18.030	17.570	0.000	0.000%	26.75万	0.00亿	0.000%
2026-04-07	17.090	17.440	17.480	17.090	0.000	0.000%	14.54万	0.00亿	0.000%
2026-04-03	17.120	17.110	17.320	17.020	0.000	0.000%	14.17万	0.00亿	0.000%
2026-04-02	17.550	17.070	17.550	16.940	0.000	0.000%	32.88万	0.00亿	0.000%
2026-04-01	17.750	17.590	17.840	17.480	0.000	0.000%	20.71万	0.00亿	0.000%