龙洲股份（002682）历史行情
以下为龙洲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 | 4.900 | 4.900 | 5.040 | 4.820 | 0.020 | 0.410% | 1,633.08万 | 0.81亿 | 2.904% |
| 2026-10-07 | 4.990 | 4.880 | 5.060 | 4.810 | -0.040 | -0.813% | 1,393.78万 | 0.68亿 | 2.478% |
| 2026-10-06 | 4.990 | 4.880 | 5.060 | 4.810 | -0.040 | -0.813% | 1,393.78万 | 0.68亿 | 2.478% |
| 2026-10-05 | 4.990 | 4.880 | 5.060 | 4.810 | -0.040 | -0.813% | 1,393.78万 | 0.68亿 | 2.478% |
| 2026-10-02 | 4.990 | 4.880 | 5.060 | 4.810 | -0.040 | -0.813% | 1,393.78万 | 0.68亿 | 2.478% |
| 2026-10-01 | 4.990 | 4.880 | 5.060 | 4.810 | -0.040 | -0.813% | 1,393.78万 | 0.68亿 | 2.478% |
| 2026-09-30 | 4.990 | 4.880 | 5.060 | 4.810 | -0.040 | -0.813% | 13.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.890 | 4.920 | 5.000 | 4.870 | 0.000 | 0.000% | 15.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.930 | 4.920 | 5.000 | 4.890 | -0.130 | -2.574% | 30.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.840 | 5.050 | 5.050 | 4.800 | 0.210 | 4.339% | 3,138.68万 | 1.55亿 | 5.581% |
| 2026-09-24 | 4.840 | 5.050 | 5.050 | 4.800 | 0.210 | 4.339% | 31.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.030 | 4.840 | 5.030 | 4.820 | -0.220 | -4.348% | 23.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.170 | 5.060 | 5.200 | 5.040 | -0.120 | -2.317% | 20.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.110 | 5.180 | 5.230 | 5.070 | 0.080 | 1.569% | 16.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.100 | 5.100 | 5.170 | 5.010 | 0.020 | 0.394% | 16.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.160 | 5.080 | 5.160 | 4.920 | -0.070 | -1.359% | 24.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.940 | 5.150 | 5.180 | 4.900 | 0.200 | 4.040% | 28.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.110 | 4.950 | 5.130 | 4.930 | -0.180 | -3.509% | 22.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.110 | 5.130 | 5.190 | 5.030 | 0.020 | 0.391% | 18.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.210 | 5.110 | 5.260 | 5.010 | -0.160 | -3.036% | 26.54万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.350 | 5.270 | 5.390 | 5.230 | -0.100 | -1.862% | 21.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.420 | 5.370 | 5.440 | 5.250 | -0.050 | -0.923% | 26.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.300 | 5.420 | 5.430 | 5.240 | 0.140 | 2.652% | 28.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.190 | 5.280 | 5.310 | 5.180 | 0.090 | 1.734% | 26.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.080 | 5.190 | 5.300 | 5.030 | 0.130 | 2.569% | 34.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.140 | 5.060 | 5.180 | 5.040 | -0.090 | -1.748% | 20.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.120 | 5.150 | 5.180 | 5.020 | 0.050 | 0.980% | 22.35万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.000 | 5.100 | 5.130 | 5.000 | 0.080 | 1.594% | 20.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.020 | 5.020 | 5.060 | 4.920 | -0.060 | -1.181% | 29.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.010 | 5.080 | 5.110 | 4.960 | 0.080 | 1.600% | 28.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.910 | 5.000 | 5.030 | 4.900 | 0.030 | 0.604% | 40.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.760 | 4.970 | 5.000 | 4.750 | 0.240 | 5.074% | 50.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.480 | 4.730 | 4.770 | 4.470 | 0.200 | 4.415% | 42.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.590 | 4.530 | 4.640 | 4.460 | -0.060 | -1.307% | 30.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.500 | 4.590 | 4.630 | 4.410 | 0.040 | 0.879% | 35.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.510 | 4.550 | 4.750 | 4.440 | 0.110 | 2.477% | 41.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.710 | 4.440 | 4.760 | 4.440 | -0.330 | -6.918% | 55.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.970 | 4.770 | 5.000 | 4.740 | -0.330 | -6.471% | 99.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.630 | 5.100 | 5.100 | 4.570 | 0.460 | 9.914% | 93.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.890 | 4.640 | 5.000 | 4.610 | -0.480 | -9.375% | 98.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.530 | 5.120 | 5.530 | 5.070 | 0.090 | 1.789% | 139.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.030 | 5.030 | 5.030 | 5.000 | 0.460 | 10.066% | 16.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.600 | 4.570 | 4.620 | 4.460 | 0.020 | 0.440% | 16.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.390 | 4.550 | 4.560 | 4.360 | 0.140 | 3.175% | 16.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.460 | 4.410 | 4.480 | 4.320 | -0.050 | -1.121% | 15.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.460 | 4.460 | 4.510 | 4.370 | 0.000 | 0.000% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.460 | 4.460 | 4.500 | 4.390 | 0.020 | 0.450% | 17.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.400 | 4.440 | 4.480 | 4.350 | 0.050 | 1.139% | 18.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.210 | 4.390 | 4.390 | 4.210 | 0.200 | 4.773% | 23.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.180 | 4.190 | 4.230 | 4.150 | 0.050 | 1.208% | 19.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.190 | 4.140 | 4.350 | 4.110 | -0.050 | -1.193% | 23.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.130 | 4.190 | 4.230 | 4.090 | 0.090 | 2.195% | 20.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.060 | 4.100 | 4.200 | 4.050 | 0.030 | 0.737% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.930 | 4.070 | 4.110 | 3.900 | 0.100 | 2.519% | 18.97万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.050 | 3.970 | 4.110 | 3.960 | -0.130 | -3.171% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.910 | 4.100 | 4.130 | 3.850 | 0.180 | 4.592% | 29.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.860 | 3.920 | 4.000 | 3.830 | -0.020 | -0.508% | 19.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.980 | 3.940 | 4.010 | 3.620 | -0.060 | -1.500% | 35.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.070 | 4.000 | 4.230 | 3.950 | -0.070 | -1.720% | 33.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.260 | 4.070 | 4.620 | 4.010 | -0.180 | -4.235% | 38.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.200 | 4.250 | 4.340 | 4.130 | 0.030 | 0.711% | 19.19万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.160 | 4.220 | 4.350 | 4.140 | 0.020 | 0.476% | 18.53万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.050 | 4.200 | 4.210 | 4.010 | 0.120 | 2.941% | 18.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.290 | 4.080 | 4.390 | 4.050 | -0.220 | -5.116% | 23.94万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.200 | 4.300 | 4.440 | 4.100 | 0.100 | 2.381% | 23.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.140 | 4.200 | 4.240 | 4.060 | 0.050 | 1.205% | 16.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.180 | 4.150 | 4.230 | 4.120 | -0.050 | -1.190% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.340 | 4.200 | 4.350 | 4.200 | -0.130 | -3.002% | 13.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.410 | 4.330 | 4.490 | 4.290 | -0.090 | -2.036% | 15.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.400 | 4.420 | 4.490 | 4.300 | 0.050 | 1.144% | 21.99万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.420 | 4.370 | 4.700 | 4.360 | -0.010 | -0.228% | 27.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.250 | 4.380 | 4.470 | 4.240 | 0.140 | 3.302% | 23.72万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.240 | 4.240 | 4.340 | 4.160 | 0.010 | 0.236% | 15.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.230 | 4.230 | 4.280 | 4.080 | -0.030 | -0.704% | 19.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.330 | 4.260 | 4.350 | 4.200 | -0.070 | -1.617% | 16.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.410 | 4.330 | 4.430 | 4.290 | -0.090 | -2.036% | 17.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.630 | 4.420 | 4.670 | 4.360 | -0.240 | -5.150% | 18.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.580 | 4.660 | 4.780 | 4.580 | 0.040 | 0.866% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.650 | 4.620 | 4.650 | 4.460 | -0.040 | -0.858% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.690 | 4.660 | 4.720 | 4.570 | -0.070 | -1.480% | 15.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.870 | 4.730 | 4.890 | 4.680 | -0.170 | -3.469% | 17.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.800 | 4.900 | 4.910 | 4.700 | 0.070 | 1.449% | 17.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.820 | 4.830 | 5.000 | 4.770 | 0.040 | 0.835% | 19.01万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.780 | 4.790 | 4.880 | 4.730 | 0.060 | 1.268% | 15.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.740 | 4.730 | 4.850 | 4.670 | -0.090 | -1.867% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.880 | 4.820 | 4.940 | 4.730 | -0.100 | -2.033% | 15.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.980 | 4.920 | 5.010 | 4.850 | -0.010 | -0.203% | 16.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.020 | 4.930 | 5.130 | 4.850 | -0.180 | -3.523% | 17.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.010 | 5.110 | 5.180 | 5.010 | 0.080 | 1.590% | 16.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.070 | 5.030 | 5.140 | 4.970 | -0.070 | -1.373% | 11.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.130 | 5.100 | 5.140 | 5.050 | -0.050 | -0.971% | 11.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.270 | 5.150 | 5.310 | 5.050 | -0.140 | -2.647% | 15.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.050 | 5.290 | 5.390 | 5.030 | 0.210 | 4.134% | 19.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.250 | 5.080 | 5.280 | 5.060 | -0.170 | -3.238% | 13.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.180 | 5.250 | 5.300 | 5.130 | 0.080 | 1.547% | 13.80万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.290 | 5.170 | 5.340 | 5.120 | -0.120 | -2.268% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.360 | 5.290 | 5.450 | 5.220 | -0.120 | -2.218% | 16.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.650 | 5.410 | 5.660 | 5.370 | -0.170 | -3.047% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.480 | 5.580 | 5.630 | 5.380 | 0.170 | 3.142% | 18.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.780 | 5.410 | 5.790 | 5.400 | -0.340 | -5.913% | 20.66万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.890 | 5.750 | 5.890 | 5.740 | -0.140 | -2.377% | 11.92万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.000 | 5.890 | 6.040 | 5.810 | -0.100 | -1.669% | 15.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.920 | 5.990 | 6.010 | 5.790 | 0.080 | 1.354% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.950 | 5.910 | 6.020 | 5.860 | -0.040 | -0.672% | 14.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.190 | 5.950 | 6.190 | 5.950 | -0.210 | -3.409% | 14.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.080 | 6.160 | 6.210 | 6.040 | 0.070 | 1.149% | 16.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.210 | 6.090 | 6.210 | 6.030 | -0.110 | -1.774% | 15.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.280 | 6.200 | 6.330 | 6.120 | -0.070 | -1.116% | 23.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.150 | 6.270 | 6.300 | 6.110 | 0.190 | 3.125% | 32.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.000 | 6.080 | 6.150 | 6.000 | 0.060 | 0.997% | 19.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.030 | 6.020 | 6.050 | 5.950 | 0.010 | 0.166% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.880 | 6.010 | 6.030 | 5.860 | 0.100 | 1.692% | 18.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.730 | 5.910 | 5.980 | 5.720 | 0.130 | 2.249% | 20.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.780 | 5.780 | 5.820 | 5.670 | 0.010 | 0.173% | 13.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.700 | 5.770 | 5.800 | 5.510 | 0.060 | 1.051% | 17.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.780 | 5.710 | 5.800 | 5.640 | -0.130 | -2.226% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.850 | 5.840 | 5.920 | 5.770 | -0.020 | -0.341% | 15.53万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.890 | 5.860 | 5.930 | 5.810 | -0.080 | -1.347% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.020 | 5.940 | 6.020 | 5.880 | -0.080 | -1.329% | 16.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.950 | 6.020 | 6.040 | 5.880 | 0.080 | 1.347% | 17.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.030 | 5.940 | 6.030 | 5.860 | -0.100 | -1.656% | 18.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.980 | 6.040 | 6.050 | 5.960 | 0.050 | 0.835% | 14.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.080 | 5.990 | 6.090 | 5.990 | -0.060 | -0.992% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.100 | 6.050 | 6.110 | 5.950 | -0.020 | -0.329% | 16.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.090 | 6.070 | 6.130 | 5.980 | 0.050 | 0.831% | 17.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.960 | 6.020 | 6.130 | 5.950 | 0.000 | 0.000% | 18.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.040 | 5.940 | 6.090 | 5.880 | 0.000 | 0.000% | 22.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.960 | 6.130 | 6.130 | 5.900 | 0.000 | 0.000% | 23.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.670 | 5.900 | 5.950 | 5.630 | 0.000 | 0.000% | 28.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.920 | 5.660 | 5.920 | 5.660 | 0.000 | 0.000% | 18.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.910 | 5.870 | 6.080 | 5.860 | 0.000 | 0.000% | 22.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.250 | 5.990 | 6.290 | 5.870 | 0.000 | 0.000% | 38.71万 | 0.00亿 | 0.000% |