龙泉股份（002671）历史行情
以下为龙泉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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.060 | 4.020 | 4.130 | 3.990 | -0.040 | -0.985% | 8.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.070 | 4.060 | 4.090 | 3.980 | 0.000 | 0.000% | 776.95万 | 0.31亿 | 1.409% |
| 2026-10-06 | 4.070 | 4.060 | 4.090 | 3.980 | 0.000 | 0.000% | 776.95万 | 0.31亿 | 1.409% |
| 2026-10-05 | 4.070 | 4.060 | 4.090 | 3.980 | 0.000 | 0.000% | 776.95万 | 0.31亿 | 1.409% |
| 2026-10-02 | 4.070 | 4.060 | 4.090 | 3.980 | 0.000 | 0.000% | 776.95万 | 0.31亿 | 1.409% |
| 2026-10-01 | 4.070 | 4.060 | 4.090 | 3.980 | 0.000 | 0.000% | 776.95万 | 0.31亿 | 1.409% |
| 2026-09-30 | 4.070 | 4.060 | 4.090 | 3.980 | 0.000 | 0.000% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.020 | 4.060 | 4.100 | 4.000 | 0.040 | 0.995% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.030 | 4.020 | 4.060 | 3.980 | -0.010 | -0.248% | 9.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.010 | 4.030 | 4.070 | 3.990 | 0.010 | 0.249% | 831.80万 | 0.33亿 | 1.509% |
| 2026-09-24 | 4.010 | 4.030 | 4.070 | 3.990 | 0.010 | 0.249% | 8.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.040 | 4.020 | 4.100 | 4.010 | -0.020 | -0.495% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.040 | 4.040 | 4.080 | 3.990 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.930 | 4.040 | 4.060 | 3.910 | 0.120 | 3.061% | 9.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.980 | 3.920 | 4.010 | 3.910 | -0.050 | -1.259% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.890 | 3.970 | 3.970 | 3.830 | 0.050 | 1.276% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.860 | 3.920 | 3.930 | 3.800 | 0.050 | 1.292% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.000 | 3.870 | 4.010 | 3.850 | -0.140 | -3.491% | 11.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.040 | 4.010 | 4.070 | 3.980 | -0.030 | -0.743% | 10.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.070 | 4.040 | 4.090 | 3.920 | -0.040 | -0.980% | 10.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.120 | 4.080 | 4.150 | 4.050 | -0.040 | -0.971% | 7.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.150 | 4.120 | 4.170 | 4.100 | -0.020 | -0.483% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.030 | 4.140 | 4.170 | 4.030 | 0.110 | 2.730% | 11.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.000 | 4.030 | 4.060 | 3.990 | 0.010 | 0.249% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.020 | 4.020 | 4.080 | 3.980 | 0.030 | 0.752% | 9.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.100 | 3.990 | 4.120 | 3.970 | -0.080 | -1.966% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.060 | 4.070 | 4.090 | 3.980 | 0.000 | 0.000% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.000 | 4.070 | 4.080 | 3.980 | 0.100 | 2.519% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.000 | 3.970 | 4.050 | 3.910 | -0.100 | -2.457% | 15.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.000 | 4.070 | 4.080 | 3.980 | 0.090 | 2.261% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.020 | 3.980 | 4.030 | 3.960 | -0.060 | -1.485% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.990 | 4.040 | 4.050 | 3.980 | 0.040 | 1.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.900 | 4.000 | 4.010 | 3.880 | 0.100 | 2.564% | 9.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.960 | 3.900 | 3.970 | 3.870 | -0.040 | -1.015% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.940 | 3.940 | 3.970 | 3.860 | 0.010 | 0.254% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.920 | 3.930 | 3.960 | 3.900 | 0.050 | 1.289% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.940 | 3.880 | 3.970 | 3.880 | -0.080 | -2.020% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.970 | 3.960 | 4.010 | 3.940 | -0.010 | -0.252% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.940 | 3.970 | 4.000 | 3.900 | 0.050 | 1.276% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.940 | 3.920 | 3.950 | 3.880 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.990 | 3.920 | 4.010 | 3.900 | -0.070 | -1.754% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.960 | 3.990 | 4.000 | 3.930 | 0.030 | 0.758% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.930 | 3.960 | 3.980 | 3.910 | 0.010 | 0.253% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.860 | 3.950 | 3.980 | 3.830 | 0.110 | 2.865% | 14.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.880 | 3.840 | 3.890 | 3.750 | -0.030 | -0.775% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.820 | 3.870 | 3.890 | 3.800 | 0.050 | 1.309% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.850 | 3.820 | 3.900 | 3.760 | -0.010 | -0.261% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.910 | 3.830 | 3.950 | 3.820 | -0.050 | -1.289% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.720 | 3.880 | 3.890 | 3.710 | 0.190 | 5.149% | 13.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.690 | 3.690 | 3.720 | 3.630 | 0.040 | 1.096% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.660 | 3.650 | 3.740 | 3.610 | -0.020 | -0.545% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.600 | 3.670 | 3.710 | 3.590 | 0.070 | 1.944% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.520 | 3.600 | 3.630 | 3.520 | 0.050 | 1.408% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.470 | 3.550 | 3.580 | 3.460 | 0.080 | 2.305% | 11.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.560 | 3.470 | 3.600 | 3.450 | -0.110 | -3.073% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.430 | 3.580 | 3.610 | 3.430 | 0.140 | 4.070% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.490 | 3.440 | 3.560 | 3.420 | -0.110 | -3.099% | 12.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.630 | 3.550 | 3.650 | 3.410 | -0.090 | -2.473% | 19.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.700 | 3.640 | 3.820 | 3.590 | -0.060 | -1.622% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.820 | 3.700 | 3.900 | 3.680 | -0.120 | -3.141% | 15.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.790 | 3.820 | 3.870 | 3.730 | 0.020 | 0.526% | 12.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.760 | 3.800 | 3.860 | 3.740 | 0.010 | 0.264% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.700 | 3.790 | 3.790 | 3.620 | 0.080 | 2.156% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.780 | 3.710 | 3.810 | 3.680 | -0.170 | -4.381% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.770 | 3.880 | 3.930 | 3.720 | 0.100 | 2.646% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.800 | 3.780 | 3.830 | 3.680 | -0.010 | -0.264% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.790 | 3.790 | 3.850 | 3.730 | -0.030 | -0.785% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.860 | 3.820 | 3.950 | 3.770 | -0.040 | -1.036% | 19.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.840 | 3.860 | 3.910 | 3.790 | 0.010 | 0.260% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.780 | 3.850 | 3.870 | 3.760 | 0.100 | 2.667% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.790 | 3.750 | 3.860 | 3.730 | -0.010 | -0.266% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.700 | 3.760 | 3.850 | 3.660 | 0.050 | 1.348% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.720 | 3.710 | 3.750 | 3.640 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.720 | 3.710 | 3.760 | 3.560 | -0.010 | -0.269% | 11.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.780 | 3.720 | 3.790 | 3.670 | -0.050 | -1.326% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.820 | 3.770 | 3.840 | 3.750 | -0.040 | -1.050% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.960 | 3.810 | 3.980 | 3.790 | -0.160 | -4.030% | 11.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.920 | 3.970 | 4.020 | 3.880 | 0.040 | 1.018% | 11.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.900 | 3.930 | 3.950 | 3.740 | 0.010 | 0.255% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.940 | 3.920 | 3.970 | 3.860 | -0.040 | -1.010% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.060 | 3.960 | 4.070 | 3.930 | -0.100 | -2.463% | 13.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.100 | 4.060 | 4.100 | 3.990 | -0.020 | -0.490% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.180 | 4.080 | 4.250 | 4.060 | -0.030 | -0.730% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.120 | 4.110 | 4.190 | 4.030 | 0.030 | 0.735% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.080 | 4.080 | 4.120 | 3.990 | -0.010 | -0.244% | 10.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.190 | 4.090 | 4.200 | 4.030 | -0.110 | -2.619% | 13.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.190 | 4.200 | 4.280 | 4.130 | 0.030 | 0.719% | 12.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.190 | 4.170 | 4.310 | 4.100 | -0.120 | -2.797% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.230 | 4.290 | 4.360 | 4.150 | 0.070 | 1.659% | 15.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.250 | 4.220 | 4.290 | 4.170 | -0.060 | -1.402% | 11.28万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.350 | 4.280 | 4.380 | 4.220 | -0.080 | -1.835% | 14.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.520 | 4.360 | 4.550 | 4.330 | -0.150 | -3.326% | 16.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.320 | 4.510 | 4.580 | 4.300 | 0.130 | 2.968% | 19.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.410 | 4.380 | 4.670 | 4.350 | -0.010 | -0.228% | 24.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.400 | 4.390 | 4.460 | 4.290 | 0.000 | 0.000% | 15.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.520 | 4.390 | 4.660 | 4.350 | -0.130 | -2.876% | 23.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.710 | 4.520 | 4.720 | 4.490 | -0.220 | -4.641% | 28.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.660 | 4.740 | 5.080 | 4.660 | 0.120 | 2.597% | 35.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.540 | 4.620 | 4.650 | 4.440 | 0.130 | 2.895% | 14.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.660 | 4.490 | 4.720 | 4.440 | -0.130 | -2.814% | 14.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.730 | 4.620 | 4.730 | 4.550 | -0.100 | -2.119% | 13.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.770 | 4.720 | 4.820 | 4.660 | -0.040 | -0.840% | 12.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.700 | 4.760 | 4.770 | 4.610 | 0.090 | 1.927% | 13.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.790 | 4.670 | 4.790 | 4.650 | -0.090 | -1.891% | 11.38万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.850 | 4.760 | 4.860 | 4.750 | -0.060 | -1.245% | 11.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.840 | 4.820 | 4.910 | 4.810 | -0.020 | -0.413% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.930 | 4.840 | 4.960 | 4.820 | -0.090 | -1.826% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.000 | 4.930 | 5.030 | 4.870 | 0.010 | 0.203% | 15.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.840 | 4.920 | 4.930 | 4.820 | 0.090 | 1.863% | 13.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.890 | 4.830 | 4.930 | 4.830 | -0.070 | -1.429% | 17.05万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.970 | 4.900 | 5.000 | 4.850 | -0.050 | -1.010% | 16.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.890 | 4.950 | 5.020 | 4.840 | 0.070 | 1.434% | 20.33万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.810 | 4.880 | 4.910 | 4.720 | 0.100 | 2.092% | 17.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.760 | 4.780 | 4.820 | 4.720 | 0.000 | 0.000% | 13.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.760 | 4.780 | 4.790 | 4.630 | 0.040 | 0.844% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.740 | 4.740 | 4.770 | 4.640 | 0.010 | 0.211% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.780 | 4.730 | 4.780 | 4.690 | -0.030 | -0.630% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.800 | 4.760 | 4.800 | 4.730 | -0.050 | -1.040% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.830 | 4.810 | 4.840 | 4.760 | -0.020 | -0.414% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.770 | 4.830 | 4.830 | 4.750 | 0.060 | 1.258% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.820 | 4.770 | 4.840 | 4.710 | -0.060 | -1.242% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.740 | 4.830 | 4.850 | 4.710 | 0.090 | 1.899% | 10.52万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.800 | 4.740 | 4.820 | 4.720 | -0.040 | -0.837% | 10.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.830 | 4.780 | 4.860 | 4.720 | -0.030 | -0.624% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.760 | 4.810 | 4.820 | 4.720 | 0.000 | 0.000% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.780 | 4.770 | 4.850 | 4.760 | 0.000 | 0.000% | 14.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.840 | 4.750 | 4.850 | 4.720 | 0.000 | 0.000% | 17.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.860 | 4.850 | 4.910 | 4.720 | 0.000 | 0.000% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.600 | 4.740 | 4.770 | 4.490 | 0.000 | 0.000% | 29.51万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.880 | 4.580 | 4.900 | 4.570 | 0.000 | 0.000% | 38.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.100 | 4.880 | 5.150 | 4.870 | 0.000 | 0.000% | 41.51万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.570 | 5.410 | 5.650 | 5.340 | 0.000 | 0.000% | 13.39万 | 0.00亿 | 0.000% |