浙江龙盛（600352）历史行情

以下为浙江龙盛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
2026-10-07	12.170	12.590	12.710	12.130	0.490	4.050%	5,384.58万	6.75亿	1.655%
2026-10-06	12.170	12.590	12.710	12.130	0.490	4.050%	5,384.58万	6.75亿	1.655%
2026-10-05	12.170	12.590	12.710	12.130	0.490	4.050%	5,384.58万	6.75亿	1.655%
2026-10-02	12.170	12.590	12.710	12.130	0.490	4.050%	5,384.58万	6.75亿	1.655%
2026-10-01	12.170	12.590	12.710	12.130	0.490	4.050%	5,384.58万	6.75亿	1.655%
2026-09-30	12.170	12.590	12.710	12.130	0.490	4.050%	53.85万	0.00亿	0.000%
2026-09-29	12.140	12.100	12.220	12.010	-0.150	-1.224%	23.25万	0.00亿	0.000%
2026-09-28	12.160	12.250	12.380	11.910	0.110	0.906%	35.76万	0.00亿	0.000%
2026-09-27	12.440	12.140	12.500	12.130	-0.360	-2.880%	2,707.04万	3.31亿	0.832%
2026-09-24	12.440	12.140	12.500	12.130	-0.360	-2.880%	27.07万	0.00亿	0.000%
2026-09-23	12.630	12.500	12.770	12.450	-0.120	-0.951%	31.11万	0.00亿	0.000%
2026-09-22	12.240	12.620	12.770	12.160	0.360	2.936%	66.81万	0.00亿	0.000%
2026-09-21	11.880	12.260	12.340	11.880	0.480	4.075%	60.16万	0.00亿	0.000%
2026-09-18	11.570	11.780	11.830	11.500	0.240	2.080%	33.89万	0.00亿	0.000%
2026-09-17	11.500	11.540	11.760	11.500	-0.040	-0.345%	24.18万	0.00亿	0.000%
2026-09-16	11.810	11.580	11.830	11.410	-0.230	-1.948%	47.62万	0.00亿	0.000%
2026-09-15	11.710	11.810	11.930	11.540	0.000	0.000%	33.29万	0.00亿	0.000%
2026-09-14	11.750	11.810	12.050	11.680	0.180	1.548%	35.21万	0.00亿	0.000%
2026-09-11	12.210	11.630	12.230	11.530	-0.660	-5.370%	66.02万	0.00亿	0.000%
2026-09-10	12.680	12.290	12.680	12.270	-0.440	-3.456%	40.47万	0.00亿	0.000%
2026-09-09	12.600	12.730	12.830	12.530	0.270	2.167%	59.03万	0.00亿	0.000%
2026-09-08	12.220	12.460	12.530	12.050	0.240	1.964%	48.18万	0.00亿	0.000%
2026-09-07	12.420	12.220	12.580	12.150	-0.300	-2.396%	53.17万	0.00亿	0.000%
2026-09-04	12.500	12.520	12.930	12.410	0.020	0.160%	58.30万	0.00亿	0.000%
2026-09-03	12.220	12.500	12.550	12.090	0.280	2.291%	47.05万	0.00亿	0.000%
2026-09-02	12.600	12.220	12.940	12.220	-0.570	-4.457%	72.22万	0.00亿	0.000%
2026-09-01	13.130	12.790	13.340	12.680	0.050	0.392%	94.13万	0.00亿	0.000%
2026-08-31	13.060	12.740	13.100	12.500	-0.430	-3.265%	78.73万	0.00亿	0.000%
2026-08-28	12.910	13.170	13.260	12.680	0.360	2.810%	68.40万	0.00亿	0.000%
2026-08-27	12.490	12.810	12.950	12.370	0.230	1.828%	58.58万	0.00亿	0.000%
2026-08-26	12.480	12.580	12.670	12.160	-0.080	-0.632%	66.91万	0.00亿	0.000%
2026-08-25	12.810	12.660	13.000	12.530	-0.280	-2.164%	39.67万	0.00亿	0.000%
2026-08-24	12.650	12.940	13.030	12.490	0.400	3.190%	57.42万	0.00亿	0.000%
2026-08-21	12.820	12.540	12.840	12.460	-0.370	-2.866%	38.97万	0.00亿	0.000%
2026-08-20	12.810	12.910	13.200	12.810	0.110	0.859%	41.80万	0.00亿	0.000%
2026-08-19	12.880	12.800	13.120	12.750	-0.230	-1.765%	33.58万	0.00亿	0.000%
2026-08-18	13.090	13.030	13.250	12.900	-0.070	-0.534%	36.24万	0.00亿	0.000%
2026-08-17	12.620	13.100	13.140	12.560	0.470	3.721%	52.40万	0.00亿	0.000%
2026-08-14	13.170	12.630	13.230	12.340	-0.540	-4.100%	76.81万	0.00亿	0.000%
2026-08-13	13.640	13.170	13.800	13.140	-0.530	-3.869%	59.32万	0.00亿	0.000%
2026-08-12	13.440	13.700	14.190	13.320	0.190	1.406%	75.49万	0.00亿	0.000%
2026-08-11	13.840	13.510	14.170	13.480	-0.480	-3.431%	77.43万	0.00亿	0.000%
2026-08-10	13.150	13.990	14.000	13.110	0.820	6.226%	98.77万	0.00亿	0.000%
2026-08-07	13.010	13.170	13.550	12.870	0.070	0.534%	82.77万	0.00亿	0.000%
2026-08-06	13.160	13.100	13.550	12.950	-0.160	-1.207%	57.14万	0.00亿	0.000%
2026-08-05	12.900	13.260	13.270	12.770	0.250	1.922%	56.63万	0.00亿	0.000%
2026-08-04	13.110	13.010	13.220	12.860	-0.160	-1.215%	41.07万	0.00亿	0.000%
2026-08-03	13.080	13.170	13.460	12.580	-0.110	-0.828%	80.53万	0.00亿	0.000%
2026-07-31	12.960	13.280	13.380	12.890	0.070	0.530%	75.10万	0.00亿	0.000%
2026-07-30	13.290	13.210	13.670	13.040	-0.340	-2.509%	87.15万	0.00亿	0.000%
2026-07-29	12.920	13.550	13.880	12.800	0.770	6.025%	104.31万	0.00亿	0.000%
2026-07-28	12.560	12.780	12.980	12.420	0.060	0.472%	52.91万	0.00亿	0.000%
2026-07-27	12.160	12.720	12.790	12.100	0.440	3.583%	46.80万	0.00亿	0.000%
2026-07-24	13.110	12.280	13.130	12.200	-0.960	-7.251%	72.15万	0.00亿	0.000%
2026-07-23	12.900	13.240	13.290	12.610	0.290	2.239%	62.73万	0.00亿	0.000%
2026-07-22	13.060	12.950	13.480	12.880	-0.250	-1.894%	76.80万	0.00亿	0.000%
2026-07-21	13.100	13.200	13.760	12.990	0.090	0.686%	117.04万	0.00亿	0.000%
2026-07-20	12.120	13.110	13.200	12.010	0.970	7.990%	116.74万	0.00亿	0.000%
2026-07-17	12.280	12.140	12.620	12.090	-0.280	-2.254%	57.59万	0.00亿	0.000%
2026-07-16	12.500	12.420	12.780	12.260	-0.340	-2.665%	70.73万	0.00亿	0.000%
2026-07-15	12.130	12.760	13.030	11.810	0.480	3.909%	93.95万	0.00亿	0.000%
2026-07-14	11.870	12.280	12.420	11.790	0.300	2.504%	64.72万	0.00亿	0.000%
2026-07-13	11.920	11.980	12.330	11.750	0.060	0.503%	65.65万	0.00亿	0.000%
2026-07-10	11.500	11.920	12.150	11.330	0.330	2.847%	61.73万	0.00亿	0.000%
2026-07-09	11.420	11.590	11.710	11.160	0.120	1.046%	45.60万	0.00亿	0.000%
2026-07-08	11.950	11.470	12.020	11.430	-0.480	-4.017%	53.45万	0.00亿	0.000%
2026-07-07	12.540	11.950	12.630	11.950	-0.600	-4.781%	55.45万	0.00亿	0.000%
2026-07-06	12.000	12.550	12.780	11.950	0.470	3.891%	67.65万	0.00亿	0.000%
2026-07-03	12.230	12.080	12.600	11.950	-0.130	-1.065%	59.88万	0.00亿	0.000%
2026-07-02	12.350	12.210	12.510	12.120	-0.410	-3.249%	68.08万	0.00亿	0.000%
2026-07-01	11.680	12.620	12.910	11.460	0.860	7.313%	111.90万	0.00亿	0.000%
2026-06-30	12.150	11.760	12.170	11.550	-0.530	-4.312%	86.04万	0.00亿	0.000%
2026-06-29	12.530	12.290	13.050	12.090	-0.030	-0.244%	92.28万	0.00亿	0.000%
2026-06-26	12.660	12.320	12.760	12.030	-0.450	-3.524%	93.10万	0.00亿	0.000%
2026-06-25	12.140	12.770	12.950	12.080	0.480	3.906%	112.90万	0.00亿	0.000%
2026-06-24	11.660	12.290	12.530	11.560	0.600	5.133%	124.04万	0.00亿	0.000%
2026-06-23	12.280	11.690	12.850	11.660	-0.020	-0.171%	155.89万	0.00亿	0.000%
2026-06-22	10.560	11.710	11.710	10.180	1.100	10.368%	110.85万	0.00亿	0.000%
2026-06-18	11.450	10.610	11.700	10.560	-0.900	-7.819%	102.75万	0.00亿	0.000%
2026-06-17	11.210	11.510	11.900	11.120	0.280	2.493%	88.79万	0.00亿	0.000%
2026-06-16	11.550	11.230	11.670	11.190	-0.220	-1.921%	96.12万	0.00亿	0.000%
2026-06-15	11.090	11.450	11.950	11.090	0.440	3.996%	122.97万	0.00亿	0.000%
2026-06-12	10.530	11.010	11.100	10.250	0.730	7.101%	130.37万	0.00亿	0.000%
2026-06-11	10.560	10.280	10.730	10.230	-0.060	-0.580%	78.72万	0.00亿	0.000%
2026-06-10	10.540	10.340	10.850	10.130	-0.050	-0.481%	57.10万	0.00亿	0.000%
2026-06-09	10.200	10.390	10.460	10.040	0.290	2.871%	42.97万	0.00亿	0.000%
2026-06-08	10.350	10.100	10.480	10.050	-0.380	-3.626%	35.91万	0.00亿	0.000%
2026-06-05	10.570	10.480	10.680	10.400	-0.110	-1.039%	33.67万	0.00亿	0.000%
2026-06-04	10.630	10.590	10.720	10.470	-0.090	-0.843%	27.76万	0.00亿	0.000%
2026-06-03	10.770	10.680	10.810	10.560	-0.150	-1.385%	27.17万	0.00亿	0.000%
2026-06-02	10.830	10.830	10.910	10.580	0.040	0.371%	32.43万	0.00亿	0.000%
2026-06-01	10.740	10.790	10.900	10.680	0.020	0.186%	33.87万	0.00亿	0.000%
2026-05-29	10.850	10.770	10.930	10.720	-0.050	-0.462%	36.82万	0.00亿	0.000%
2026-05-28	10.890	10.820	10.990	10.640	-0.110	-1.006%	38.68万	0.00亿	0.000%
2026-05-27	11.200	10.930	11.350	10.820	-0.270	-2.411%	32.85万	0.00亿	0.000%
2026-05-26	10.850	11.200	11.300	10.770	0.280	2.564%	44.48万	0.00亿	0.000%
2026-05-25	11.110	10.920	11.200	10.770	-0.260	-2.326%	45.32万	0.00亿	0.000%
2026-05-22	11.070	11.180	11.270	10.950	0.180	1.636%	30.55万	0.00亿	0.000%
2026-05-21	11.080	11.000	11.450	11.000	-0.080	-0.722%	55.44万	0.00亿	0.000%
2026-05-20	11.030	11.080	11.200	10.920	-0.030	-0.270%	38.33万	0.00亿	0.000%
2026-05-19	11.230	11.110	11.250	10.920	-0.120	-1.069%	38.12万	0.00亿	0.000%
2026-05-18	11.510	11.230	11.520	11.110	-0.280	-2.433%	39.08万	0.00亿	0.000%
2026-05-15	11.850	11.510	11.980	11.460	-0.240	-2.043%	39.50万	0.00亿	0.000%
2026-05-14	12.090	11.750	12.140	11.750	-0.330	-2.732%	36.05万	0.00亿	0.000%
2026-05-13	12.000	12.080	12.130	11.940	0.050	0.416%	34.40万	0.00亿	0.000%
2026-05-12	12.090	12.030	12.200	11.980	-0.070	-0.579%	39.43万	0.00亿	0.000%
2026-05-11	12.110	12.100	12.230	12.000	-0.010	-0.083%	42.81万	0.00亿	0.000%
2026-05-08	12.100	12.110	12.340	11.950	-0.100	-0.819%	43.82万	0.00亿	0.000%
2026-05-07	12.550	12.210	12.640	11.950	-0.380	-3.018%	61.79万	0.00亿	0.000%
2026-05-06	12.830	12.590	12.890	12.450	-0.080	-0.631%	58.46万	0.00亿	0.000%
2026-04-30	12.840	12.670	13.150	12.630	-0.160	-1.247%	48.81万	0.00亿	0.000%
2026-04-29	12.690	12.830	12.840	12.500	0.100	0.786%	40.44万	0.00亿	0.000%
2026-04-28	12.560	12.730	12.940	12.200	0.150	1.192%	48.14万	0.00亿	0.000%
2026-04-27	12.960	12.580	13.030	12.530	-0.380	-2.932%	53.88万	0.00亿	0.000%
2026-04-24	12.410	12.960	13.340	12.410	0.440	3.514%	65.76万	0.00亿	0.000%
2026-04-23	12.500	12.520	12.690	12.350	0.030	0.240%	36.25万	0.00亿	0.000%
2026-04-22	12.360	12.490	12.540	12.310	0.120	0.970%	31.01万	0.00亿	0.000%
2026-04-21	12.540	12.370	12.550	12.270	-0.180	-1.434%	38.62万	0.00亿	0.000%
2026-04-20	12.740	12.550	12.790	12.350	-0.190	-1.491%	44.93万	0.00亿	0.000%
2026-04-17	12.520	12.740	12.880	12.520	0.170	1.352%	43.48万	0.00亿	0.000%
2026-04-16	12.320	12.570	12.690	12.320	0.260	2.112%	43.68万	0.00亿	0.000%
2026-04-15	12.490	12.310	12.600	12.280	-0.190	-1.520%	44.12万	0.00亿	0.000%
2026-04-14	12.780	12.500	12.790	12.050	-0.160	-1.264%	77.63万	0.00亿	0.000%
2026-04-13	13.280	12.660	13.300	12.370	-0.930	-6.843%	96.02万	0.00亿	0.000%
2026-04-10	13.500	13.590	13.820	13.260	0.170	1.267%	43.52万	0.00亿	0.000%
2026-04-09	13.400	13.420	13.630	13.050	0.000	0.000%	63.09万	0.00亿	0.000%
2026-04-08	13.040	13.210	13.320	12.850	0.000	0.000%	67.39万	0.00亿	0.000%
2026-04-07	12.540	12.800	12.940	12.410	0.000	0.000%	36.77万	0.00亿	0.000%
2026-04-03	12.750	12.490	12.780	12.430	0.000	0.000%	24.92万	0.00亿	0.000%
2026-04-02	12.930	12.770	12.970	12.650	0.000	0.000%	34.47万	0.00亿	0.000%
2026-04-01	12.810	12.960	13.210	12.770	0.000	0.000%	44.64万	0.00亿	0.000%