锋龙股份（002931）历史行情

以下为锋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
2026-10-08	38.700	37.460	39.310	37.200	-1.880	-4.779%	704.28万	2.68亿	3.477%
2026-10-07	39.010	39.340	41.970	38.700	0.350	0.898%	1,105.91万	4.44亿	5.459%
2026-10-06	39.010	39.340	41.970	38.700	0.350	0.898%	1,105.91万	4.44亿	5.459%
2026-10-05	39.010	39.340	41.970	38.700	0.350	0.898%	1,105.91万	4.44亿	5.459%
2026-10-02	39.010	39.340	41.970	38.700	0.350	0.898%	1,105.91万	4.44亿	5.459%
2026-10-01	39.010	39.340	41.970	38.700	0.350	0.898%	1,105.91万	4.44亿	5.459%
2026-09-30	39.010	39.340	41.970	38.700	0.350	0.898%	11.06万	0.00亿	0.000%
2026-09-29	38.610	38.990	39.410	38.360	0.130	0.335%	3.33万	0.00亿	0.000%
2026-09-28	40.480	38.860	40.680	38.500	-1.620	-4.002%	5.74万	0.00亿	0.000%
2026-09-27	40.650	40.480	42.100	40.470	-0.370	-0.906%	530.19万	2.18亿	2.617%
2026-09-24	40.650	40.480	42.100	40.470	-0.370	-0.906%	5.30万	0.00亿	0.000%
2026-09-23	41.400	40.850	41.450	40.730	-0.550	-1.329%	3.06万	0.00亿	0.000%
2026-09-22	41.800	41.400	42.170	41.200	-0.180	-0.433%	4.11万	0.00亿	0.000%
2026-09-21	41.500	41.580	42.200	41.240	0.270	0.654%	4.23万	0.00亿	0.000%
2026-09-18	41.500	41.310	41.980	40.880	0.310	0.756%	3.93万	0.00亿	0.000%
2026-09-17	40.900	41.000	41.630	40.500	0.020	0.049%	4.50万	0.00亿	0.000%
2026-09-16	40.310	40.980	41.250	40.000	0.570	1.411%	4.22万	0.00亿	0.000%
2026-09-15	41.500	40.410	41.580	40.110	-0.830	-2.013%	2.92万	0.00亿	0.000%
2026-09-14	40.830	41.240	41.800	39.910	0.410	1.004%	4.34万	0.00亿	0.000%
2026-09-11	41.500	40.830	41.670	40.000	-1.220	-2.901%	4.87万	0.00亿	0.000%
2026-09-10	42.790	42.050	42.790	41.820	-1.160	-2.685%	3.74万	0.00亿	0.000%
2026-09-09	44.570	43.210	44.620	42.930	-1.050	-2.372%	4.01万	0.00亿	0.000%
2026-09-08	45.020	44.260	45.700	44.160	-0.790	-1.754%	4.21万	0.00亿	0.000%
2026-09-07	43.800	45.050	46.000	43.800	1.370	3.136%	6.53万	0.00亿	0.000%
2026-09-04	45.980	43.680	45.990	43.380	-1.580	-3.491%	6.01万	0.00亿	0.000%
2026-09-03	44.830	45.260	46.200	44.800	0.660	1.480%	5.30万	0.00亿	0.000%
2026-09-02	44.600	44.600	45.180	44.100	-0.670	-1.480%	3.93万	0.00亿	0.000%
2026-09-01	46.300	45.270	46.840	45.170	-1.060	-2.288%	4.81万	0.00亿	0.000%
2026-08-31	47.000	46.330	47.000	45.210	0.430	0.937%	5.88万	0.00亿	0.000%
2026-08-28	46.480	45.900	47.160	45.780	-1.010	-2.153%	4.70万	0.00亿	0.000%
2026-08-27	46.500	46.910	47.300	46.000	0.770	1.669%	4.99万	0.00亿	0.000%
2026-08-26	46.950	46.140	47.210	45.500	-0.800	-1.704%	4.31万	0.00亿	0.000%
2026-08-25	46.000	46.940	47.360	45.510	0.770	1.668%	5.08万	0.00亿	0.000%
2026-08-24	48.230	46.170	48.260	45.330	-2.060	-4.271%	5.62万	0.00亿	0.000%
2026-08-21	47.220	48.230	48.780	46.800	1.000	2.117%	5.92万	0.00亿	0.000%
2026-08-20	48.850	47.230	49.000	46.000	-2.100	-4.257%	10.60万	0.00亿	0.000%
2026-08-19	53.170	49.330	54.280	49.330	-5.480	-9.998%	12.00万	0.00亿	0.000%
2026-08-18	53.450	54.810	55.670	52.200	2.400	4.579%	16.18万	0.00亿	0.000%
2026-08-17	52.160	52.410	52.760	51.390	1.180	2.303%	6.05万	0.00亿	0.000%
2026-08-14	51.710	51.230	52.000	49.810	-0.170	-0.331%	6.24万	0.00亿	0.000%
2026-08-13	52.340	51.400	53.660	51.400	-0.580	-1.116%	8.08万	0.00亿	0.000%
2026-08-12	51.910	51.980	52.210	51.100	0.530	1.030%	6.62万	0.00亿	0.000%
2026-08-11	50.940	51.450	52.430	50.560	0.290	0.567%	9.21万	0.00亿	0.000%
2026-08-10	52.880	51.160	52.970	50.200	-1.020	-1.955%	9.29万	0.00亿	0.000%
2026-08-07	51.400	52.180	52.800	50.300	1.410	2.777%	12.74万	0.00亿	0.000%
2026-08-06	49.030	50.770	51.680	48.100	1.270	2.566%	15.34万	0.00亿	0.000%
2026-08-05	47.910	49.500	49.980	47.760	1.480	3.082%	12.06万	0.00亿	0.000%
2026-08-04	47.170	48.020	48.290	45.010	1.800	3.894%	12.57万	0.00亿	0.000%
2026-08-03	46.000	46.220	47.800	45.200	1.320	2.940%	14.89万	0.00亿	0.000%
2026-07-31	42.800	44.900	44.900	42.800	4.080	9.995%	8.06万	0.00亿	0.000%
2026-07-30	43.160	40.820	43.300	40.420	-2.730	-6.269%	10.50万	0.00亿	0.000%
2026-07-29	44.730	43.550	45.730	42.610	-1.040	-2.332%	10.60万	0.00亿	0.000%
2026-07-28	44.550	44.590	48.330	44.270	0.310	0.700%	14.62万	0.00亿	0.000%
2026-07-27	42.030	44.280	44.280	41.580	2.230	5.303%	7.64万	0.00亿	0.000%
2026-07-24	43.000	42.050	43.750	41.780	-1.980	-4.497%	6.21万	0.00亿	0.000%
2026-07-23	43.260	44.030	44.840	42.530	0.830	1.921%	8.82万	0.00亿	0.000%
2026-07-22	44.410	43.200	45.090	42.730	-1.410	-3.161%	10.82万	0.00亿	0.000%
2026-07-21	43.270	44.610	44.630	39.690	0.510	1.156%	18.27万	0.00亿	0.000%
2026-07-20	49.120	44.100	50.000	44.100	-4.900	-10.000%	12.85万	0.00亿	0.000%
2026-07-17	50.990	49.000	53.430	47.470	-1.450	-2.874%	14.90万	0.00亿	0.000%
2026-07-16	50.800	50.450	53.820	50.280	-0.810	-1.580%	10.75万	0.00亿	0.000%
2026-07-15	52.060	51.260	53.180	50.760	-1.620	-3.064%	9.35万	0.00亿	0.000%
2026-07-14	52.600	52.880	53.180	50.500	0.100	0.189%	11.62万	0.00亿	0.000%
2026-07-13	57.000	52.780	57.950	52.780	-5.860	-9.993%	15.43万	0.00亿	0.000%
2026-07-10	58.920	58.640	61.780	58.000	-1.570	-2.608%	20.21万	0.00亿	0.000%
2026-07-09	59.080	60.210	61.720	57.990	-4.220	-6.550%	24.31万	0.00亿	0.000%
2026-07-08	68.230	64.430	69.500	64.430	-7.160	-10.001%	12.59万	0.00亿	0.000%
2026-07-07	77.020	71.590	77.460	71.590	-7.960	-10.006%	17.69万	0.00亿	0.000%
2026-07-06	73.290	79.550	81.850	71.450	4.260	5.658%	35.46万	0.00亿	0.000%
2026-07-03	71.480	75.290	78.360	69.490	4.060	5.700%	40.31万	0.00亿	0.000%
2026-07-02	65.710	71.230	71.230	64.950	6.480	10.008%	14.40万	0.00亿	0.000%
2026-07-01	68.240	64.750	69.830	62.950	-4.180	-6.064%	22.43万	0.00亿	0.000%
2026-06-30	63.840	68.930	68.930	63.250	6.270	10.006%	9.54万	0.00亿	0.000%
2026-06-29	62.490	62.660	65.450	60.960	0.170	0.272%	10.36万	0.00亿	0.000%
2026-06-26	66.250	62.490	66.890	62.460	-4.400	-6.578%	13.36万	0.00亿	0.000%
2026-06-25	72.770	66.890	73.060	66.890	-7.440	-10.009%	14.48万	0.00亿	0.000%
2026-06-24	72.950	74.330	74.930	70.790	2.420	3.365%	14.98万	0.00亿	0.000%
2026-06-23	73.950	71.910	74.480	71.390	-3.100	-4.133%	12.43万	0.00亿	0.000%
2026-06-22	74.860	75.010	78.450	72.300	0.250	0.334%	18.86万	0.00亿	0.000%
2026-06-18	76.830	74.760	83.570	74.450	-1.210	-1.593%	26.74万	0.00亿	0.000%
2026-06-17	72.850	75.970	76.820	69.950	4.080	5.675%	26.14万	0.00亿	0.000%
2026-06-16	65.350	71.890	71.890	65.350	6.540	10.008%	12.65万	0.00亿	0.000%
2026-06-15	65.150	65.350	66.100	63.310	0.890	1.381%	14.36万	0.00亿	0.000%
2026-06-12	65.750	64.460	66.910	63.960	-0.370	-0.571%	16.09万	0.00亿	0.000%
2026-06-11	68.320	64.830	68.730	62.960	-4.000	-5.811%	24.96万	0.00亿	0.000%
2026-06-10	67.950	68.830	75.350	67.200	0.150	0.218%	34.60万	0.00亿	0.000%
2026-06-09	65.260	68.680	69.570	65.260	3.130	4.775%	33.00万	0.00亿	0.000%
2026-06-08	58.540	65.550	65.550	58.240	5.960	10.002%	19.53万	0.00亿	0.000%
2026-06-05	58.730	59.590	61.480	55.670	1.780	3.079%	25.21万	0.00亿	0.000%
2026-06-04	52.320	57.810	57.810	51.830	5.260	10.010%	8.86万	0.00亿	0.000%
2026-06-03	52.080	52.550	54.760	51.850	0.150	0.286%	11.45万	0.00亿	0.000%
2026-06-02	53.950	52.400	54.010	50.950	0.220	0.422%	10.08万	0.00亿	0.000%
2026-06-01	52.510	52.180	53.810	51.740	-0.320	-0.610%	11.16万	0.00亿	0.000%
2026-05-29	56.810	52.500	57.500	51.750	-4.810	-8.393%	21.26万	0.00亿	0.000%
2026-05-28	59.850	57.310	62.600	56.260	-2.580	-4.308%	22.79万	0.00亿	0.000%
2026-05-27	64.450	59.890	67.550	59.890	-6.660	-10.008%	22.83万	0.00亿	0.000%
2026-05-26	64.460	66.550	67.450	61.460	1.910	2.955%	31.16万	0.00亿	0.000%
2026-05-25	67.080	64.640	69.830	64.430	-1.350	-2.046%	36.59万	0.00亿	0.000%
2026-05-22	60.950	65.990	65.990	56.720	6.000	10.002%	30.13万	0.00亿	0.000%
2026-05-21	55.050	59.990	59.990	54.250	5.460	10.013%	18.83万	0.00亿	0.000%
2026-05-20	58.250	54.530	58.330	53.640	-4.340	-7.372%	14.05万	0.00亿	0.000%
2026-05-19	58.500	58.870	59.700	57.340	1.200	2.081%	8.56万	0.00亿	0.000%
2026-05-18	57.990	57.670	58.450	56.780	-0.820	-1.402%	7.35万	0.00亿	0.000%
2026-05-15	57.310	58.490	60.840	56.260	1.460	2.560%	11.67万	0.00亿	0.000%
2026-05-14	60.210	57.030	60.690	56.950	-3.290	-5.454%	8.97万	0.00亿	0.000%
2026-05-13	60.150	60.320	60.710	58.990	-0.110	-0.182%	6.60万	0.00亿	0.000%
2026-05-12	61.630	60.430	62.410	59.730	-0.760	-1.242%	8.35万	0.00亿	0.000%
2026-05-11	62.790	61.190	62.790	60.650	-1.880	-2.981%	11.39万	0.00亿	0.000%
2026-05-08	61.160	63.070	64.900	60.550	1.910	3.123%	15.92万	0.00亿	0.000%
2026-05-07	58.300	61.160	62.400	57.900	2.830	4.852%	12.46万	0.00亿	0.000%
2026-05-06	57.950	58.330	58.920	57.950	1.000	1.744%	9.59万	0.00亿	0.000%
2026-04-30	57.250	57.330	58.460	56.950	0.310	0.544%	8.82万	0.00亿	0.000%
2026-04-29	58.450	57.020	58.870	56.900	-1.430	-2.447%	12.25万	0.00亿	0.000%
2026-04-28	59.950	58.450	60.720	57.830	-3.830	-6.150%	19.37万	0.00亿	0.000%
2026-04-27	68.530	62.280	68.530	62.280	-6.920	-10.000%	14.97万	0.00亿	0.000%
2026-04-20	70.430	69.200	70.430	66.850	-1.250	-1.774%	11.27万	0.00亿	0.000%
2026-04-17	69.380	70.450	71.960	69.070	0.340	0.485%	10.06万	0.00亿	0.000%
2026-04-16	69.350	70.110	70.870	68.460	1.530	2.231%	9.43万	0.00亿	0.000%
2026-04-15	69.650	68.580	70.880	68.350	-1.100	-1.579%	8.33万	0.00亿	0.000%
2026-04-14	68.860	69.680	69.780	68.210	0.930	1.353%	8.03万	0.00亿	0.000%
2026-04-13	67.750	68.750	68.940	67.750	0.530	0.777%	5.66万	0.00亿	0.000%
2026-04-10	68.950	68.220	70.630	68.200	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-09	67.470	68.690	70.020	67.250	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-08	67.010	68.660	68.820	66.720	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-07	65.540	65.400	65.950	64.710	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-03	67.450	65.400	67.620	63.820	0.000	0.000%	10.66万	0.00亿	0.000%
2026-04-02	70.000	66.380	71.250	66.330	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-01	69.330	70.000	72.550	68.450	0.000	0.000%	15.53万	0.00亿	0.000%