龙利得（300883）历史行情

以下为龙利得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
2026-10-02	6.440	6.360	6.480	6.340	-0.080	-1.242%	451.50万	0.29亿	1.365%
2026-10-01	6.440	6.360	6.480	6.340	-0.080	-1.242%	451.50万	0.29亿	1.365%
2026-09-30	6.440	6.360	6.480	6.340	-0.080	-1.242%	4.52万	0.00亿	0.000%
2026-09-29	6.400	6.440	6.490	6.290	0.120	1.899%	5.10万	0.00亿	0.000%
2026-09-28	6.420	6.320	6.470	6.270	-0.100	-1.558%	4.64万	0.00亿	0.000%
2026-09-27	6.430	6.420	6.480	6.380	-0.010	-0.156%	459.21万	0.30亿	1.389%
2026-09-24	6.430	6.420	6.480	6.380	-0.010	-0.156%	4.59万	0.00亿	0.000%
2026-09-23	6.470	6.430	6.480	6.370	-0.040	-0.618%	4.21万	0.00亿	0.000%
2026-09-22	6.450	6.470	6.520	6.400	0.020	0.310%	3.54万	0.00亿	0.000%
2026-09-21	6.310	6.450	6.470	6.310	0.110	1.735%	5.05万	0.00亿	0.000%
2026-09-18	6.330	6.340	6.450	6.280	0.040	0.635%	6.36万	0.00亿	0.000%
2026-09-17	6.260	6.300	6.310	6.120	0.030	0.478%	9.39万	0.00亿	0.000%
2026-09-16	6.260	6.270	6.330	6.160	0.050	0.804%	8.63万	0.00亿	0.000%
2026-09-15	6.400	6.220	6.460	6.210	-0.240	-3.715%	8.04万	0.00亿	0.000%
2026-09-14	6.440	6.460	6.480	6.340	0.050	0.780%	8.16万	0.00亿	0.000%
2026-09-11	6.620	6.410	6.650	6.370	-0.240	-3.609%	7.95万	0.00亿	0.000%
2026-09-10	6.700	6.650	6.710	6.610	-0.070	-1.042%	3.53万	0.00亿	0.000%
2026-09-09	6.710	6.720	6.750	6.650	0.010	0.149%	7.62万	0.00亿	0.000%
2026-09-08	6.780	6.710	6.790	6.690	-0.020	-0.297%	6.53万	0.00亿	0.000%
2026-09-07	6.700	6.730	6.780	6.590	0.020	0.298%	11.26万	0.00亿	0.000%
2026-09-04	6.780	6.710	6.810	6.620	-0.050	-0.740%	8.90万	0.00亿	0.000%
2026-09-03	6.750	6.760	6.850	6.650	0.010	0.148%	11.57万	0.00亿	0.000%
2026-09-02	6.710	6.750	6.790	6.660	-0.040	-0.589%	5.19万	0.00亿	0.000%
2026-09-01	6.710	6.790	6.800	6.670	0.060	0.892%	6.05万	0.00亿	0.000%
2026-08-31	6.520	6.730	6.800	6.500	0.150	2.280%	10.44万	0.00亿	0.000%
2026-08-28	6.560	6.580	6.650	6.490	0.020	0.305%	10.56万	0.00亿	0.000%
2026-08-27	6.680	6.560	6.740	6.530	-0.120	-1.796%	13.94万	0.00亿	0.000%
2026-08-26	6.750	6.680	6.780	6.610	-0.050	-0.743%	10.97万	0.00亿	0.000%
2026-08-25	6.510	6.730	6.760	6.460	0.170	2.591%	17.95万	0.00亿	0.000%
2026-08-24	6.600	6.560	6.660	6.450	0.010	0.153%	14.14万	0.00亿	0.000%
2026-08-21	6.390	6.550	6.620	6.340	0.110	1.708%	17.90万	0.00亿	0.000%
2026-08-20	6.350	6.440	6.540	6.260	0.150	2.385%	13.14万	0.00亿	0.000%
2026-08-19	6.330	6.290	6.410	6.210	-0.050	-0.789%	11.07万	0.00亿	0.000%
2026-08-18	6.210	6.340	6.410	6.160	0.130	2.093%	14.95万	0.00亿	0.000%
2026-08-17	6.120	6.210	6.250	6.080	0.100	1.637%	13.09万	0.00亿	0.000%
2026-08-14	6.140	6.110	6.220	6.030	-0.080	-1.292%	14.73万	0.00亿	0.000%
2026-08-13	6.180	6.190	6.280	6.070	0.040	0.650%	10.86万	0.00亿	0.000%
2026-08-12	6.000	6.150	6.210	5.970	0.150	2.500%	15.39万	0.00亿	0.000%
2026-08-11	5.960	6.000	6.080	5.890	0.030	0.503%	16.09万	0.00亿	0.000%
2026-08-10	5.820	5.970	5.990	5.770	0.170	2.931%	13.06万	0.00亿	0.000%
2026-08-07	5.720	5.800	5.850	5.640	0.080	1.399%	18.03万	0.00亿	0.000%
2026-08-06	5.670	5.720	5.750	5.540	0.030	0.527%	16.23万	0.00亿	0.000%
2026-08-05	5.680	5.690	5.760	5.580	0.010	0.176%	13.69万	0.00亿	0.000%
2026-08-04	5.580	5.680	5.700	5.500	0.100	1.792%	8.57万	0.00亿	0.000%
2026-08-03	5.370	5.580	5.580	5.330	0.210	3.911%	8.61万	0.00亿	0.000%
2026-07-31	5.330	5.370	5.490	5.280	0.110	2.091%	13.31万	0.00亿	0.000%
2026-07-30	5.310	5.260	5.430	5.260	-0.040	-0.755%	13.45万	0.00亿	0.000%
2026-07-29	5.160	5.300	5.320	5.110	0.170	3.314%	7.00万	0.00亿	0.000%
2026-07-28	5.090	5.130	5.210	5.060	0.040	0.786%	5.80万	0.00亿	0.000%
2026-07-27	4.990	5.090	5.180	4.950	0.080	1.597%	6.69万	0.00亿	0.000%
2026-07-24	4.990	5.010	5.070	4.840	-0.010	-0.199%	9.07万	0.00亿	0.000%
2026-07-23	4.930	5.020	5.050	4.910	0.090	1.826%	12.18万	0.00亿	0.000%
2026-07-22	5.050	4.930	5.090	4.910	-0.140	-2.761%	9.03万	0.00亿	0.000%
2026-07-21	5.310	5.070	5.320	4.910	-0.280	-5.234%	14.86万	0.00亿	0.000%
2026-07-20	5.730	5.350	5.800	5.250	-0.380	-6.632%	13.58万	0.00亿	0.000%
2026-07-17	5.830	5.730	6.010	5.730	-0.140	-2.385%	15.52万	0.00亿	0.000%
2026-07-16	5.730	5.870	5.940	5.660	0.110	1.910%	10.02万	0.00亿	0.000%
2026-07-15	5.740	5.760	5.850	5.680	0.010	0.174%	5.88万	0.00亿	0.000%
2026-07-14	5.890	5.750	5.910	5.620	-0.120	-2.044%	9.17万	0.00亿	0.000%
2026-07-13	6.040	5.870	6.100	5.820	-0.160	-2.653%	12.04万	0.00亿	0.000%
2026-07-10	6.010	6.030	6.140	5.990	0.010	0.166%	13.45万	0.00亿	0.000%
2026-07-09	6.150	6.020	6.150	5.880	-0.130	-2.114%	18.15万	0.00亿	0.000%
2026-07-08	6.150	6.150	6.250	6.070	-0.060	-0.966%	15.17万	0.00亿	0.000%
2026-07-07	6.200	6.210	6.250	6.120	0.020	0.323%	15.64万	0.00亿	0.000%
2026-07-06	6.280	6.190	6.370	6.150	-0.090	-1.433%	16.99万	0.00亿	0.000%
2026-07-03	6.660	6.280	6.700	6.240	-0.250	-3.828%	33.14万	0.00亿	0.000%
2026-07-02	6.280	6.530	6.940	6.260	0.190	2.997%	34.07万	0.00亿	0.000%
2026-07-01	6.100	6.340	6.470	6.060	0.030	0.475%	38.48万	0.00亿	0.000%
2026-06-30	6.360	6.310	6.420	6.020	-0.020	-0.316%	30.11万	0.00亿	0.000%
2026-06-29	6.270	6.330	6.440	6.240	-0.020	-0.315%	31.31万	0.00亿	0.000%
2026-06-26	6.330	6.350	6.380	6.180	-0.040	-0.626%	17.61万	0.00亿	0.000%
2026-06-25	6.390	6.390	6.490	6.270	0.000	0.000%	27.38万	0.00亿	0.000%
2026-06-24	6.430	6.390	6.610	6.280	-0.050	-0.776%	24.33万	0.00亿	0.000%
2026-06-23	6.480	6.440	6.680	6.370	-0.030	-0.464%	30.38万	0.00亿	0.000%
2026-06-22	6.330	6.470	6.620	6.020	0.150	2.373%	35.25万	0.00亿	0.000%
2026-06-18	6.400	6.320	6.520	6.260	-0.130	-2.016%	27.55万	0.00亿	0.000%
2026-06-17	6.510	6.450	6.580	6.250	-0.060	-0.922%	26.81万	0.00亿	0.000%
2026-06-16	6.390	6.510	6.720	6.260	0.120	1.878%	38.21万	0.00亿	0.000%
2026-06-15	6.380	6.390	6.440	6.260	0.030	0.472%	25.40万	0.00亿	0.000%
2026-06-12	6.420	6.360	6.510	6.240	-0.010	-0.157%	22.64万	0.00亿	0.000%
2026-06-11	6.280	6.370	6.390	6.250	0.040	0.632%	22.25万	0.00亿	0.000%
2026-06-10	6.420	6.330	6.540	6.290	-0.150	-2.315%	23.19万	0.00亿	0.000%
2026-06-09	6.460	6.480	6.530	6.340	0.050	0.778%	34.29万	0.00亿	0.000%
2026-06-08	6.380	6.430	6.580	6.270	-0.120	-1.832%	29.24万	0.00亿	0.000%
2026-06-05	6.530	6.550	6.640	6.360	0.000	0.000%	28.39万	0.00亿	0.000%
2026-06-04	6.490	6.550	6.650	6.390	-0.070	-1.057%	33.93万	0.00亿	0.000%
2026-06-03	6.610	6.620	6.820	6.430	-0.040	-0.601%	32.89万	0.00亿	0.000%
2026-06-02	6.620	6.660	6.680	6.390	0.060	0.909%	19.31万	0.00亿	0.000%
2026-06-01	6.330	6.600	6.820	6.300	0.200	3.125%	37.78万	0.00亿	0.000%
2026-05-29	6.890	6.400	6.890	6.330	-0.460	-6.706%	37.27万	0.00亿	0.000%
2026-05-28	6.860	6.860	6.900	6.790	0.030	0.439%	29.48万	0.00亿	0.000%
2026-05-27	6.960	6.830	7.000	6.780	-0.080	-1.158%	26.13万	0.00亿	0.000%
2026-05-26	7.030	6.910	7.060	6.800	-0.120	-1.707%	29.51万	0.00亿	0.000%
2026-05-25	6.980	7.030	7.090	6.900	0.050	0.716%	29.80万	0.00亿	0.000%
2026-05-22	6.960	6.980	7.060	6.900	0.050	0.722%	29.09万	0.00亿	0.000%
2026-05-21	7.180	6.930	7.350	6.900	-0.200	-2.805%	32.81万	0.00亿	0.000%
2026-05-20	7.290	7.130	7.300	7.000	-0.110	-1.519%	26.12万	0.00亿	0.000%
2026-05-19	7.300	7.240	7.360	7.120	-0.060	-0.822%	29.18万	0.00亿	0.000%
2026-05-18	7.290	7.300	7.390	7.190	0.020	0.275%	30.40万	0.00亿	0.000%
2026-05-15	7.540	7.280	7.710	7.180	-0.280	-3.704%	37.49万	0.00亿	0.000%
2026-05-14	7.760	7.560	7.830	7.560	-0.190	-2.452%	36.94万	0.00亿	0.000%
2026-05-13	7.240	7.750	8.000	7.200	0.440	6.019%	44.91万	0.00亿	0.000%
2026-05-12	7.230	7.310	7.330	7.120	0.090	1.247%	29.41万	0.00亿	0.000%
2026-05-11	7.020	7.220	7.230	6.940	0.160	2.266%	29.58万	0.00亿	0.000%
2026-05-08	7.090	7.060	7.110	6.900	-0.100	-1.397%	27.41万	0.00亿	0.000%
2026-05-07	6.950	7.160	7.190	6.950	0.160	2.286%	27.77万	0.00亿	0.000%
2026-05-06	7.100	7.000	7.110	6.920	-0.120	-1.685%	29.14万	0.00亿	0.000%
2026-04-30	6.890	7.120	7.140	6.850	0.200	2.890%	28.57万	0.00亿	0.000%
2026-04-29	6.700	6.920	6.950	6.650	0.200	2.976%	24.82万	0.00亿	0.000%
2026-04-28	6.680	6.720	6.730	6.620	0.000	0.000%	13.70万	0.00亿	0.000%
2026-04-27	6.660	6.720	6.750	6.560	0.020	0.299%	17.88万	0.00亿	0.000%
2026-04-24	6.660	6.700	6.720	6.560	-0.010	-0.149%	11.55万	0.00亿	0.000%
2026-04-23	6.710	6.710	6.760	6.620	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-22	6.680	6.710	6.760	6.550	-0.040	-0.593%	12.88万	0.00亿	0.000%
2026-04-21	6.740	6.750	6.820	6.630	-0.020	-0.295%	13.80万	0.00亿	0.000%
2026-04-20	6.650	6.770	6.790	6.630	0.070	1.045%	12.33万	0.00亿	0.000%
2026-04-17	6.700	6.700	6.780	6.580	0.000	0.000%	11.75万	0.00亿	0.000%
2026-04-16	6.610	6.700	6.740	6.590	0.080	1.208%	15.94万	0.00亿	0.000%
2026-04-15	6.600	6.620	6.670	6.530	0.060	0.915%	17.03万	0.00亿	0.000%
2026-04-14	6.600	6.560	6.610	6.390	0.070	1.079%	12.34万	0.00亿	0.000%
2026-04-13	6.660	6.490	6.690	6.370	-0.260	-3.852%	13.75万	0.00亿	0.000%
2026-04-10	6.680	6.750	6.750	6.590	0.130	1.964%	9.30万	0.00亿	0.000%
2026-04-09	6.590	6.620	6.710	6.540	0.010	0.151%	9.31万	0.00亿	0.000%
2026-04-08	6.600	6.610	6.660	6.500	0.110	1.692%	10.58万	0.00亿	0.000%
2026-04-07	6.260	6.500	6.560	6.230	0.000	0.000%	10.36万	0.00亿	0.000%
2026-04-03	6.500	6.300	6.500	6.220	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-02	6.570	6.470	6.620	6.400	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-01	6.660	6.570	6.670	6.500	0.000	0.000%	6.58万	0.00亿	0.000%