紫金龙净（600388）历史行情

以下为紫金龙净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
2026-10-06	16.690	16.800	16.920	16.690	0.110	0.659%	467.69万	0.79亿	0.368%
2026-10-05	16.690	16.800	16.920	16.690	0.110	0.659%	467.69万	0.79亿	0.368%
2026-10-02	16.690	16.800	16.920	16.690	0.110	0.659%	467.69万	0.79亿	0.368%
2026-10-01	16.690	16.800	16.920	16.690	0.110	0.659%	467.69万	0.79亿	0.368%
2026-09-30	16.690	16.800	16.920	16.690	0.110	0.659%	4.68万	0.00亿	0.000%
2026-09-29	17.100	16.690	17.190	16.530	-0.370	-2.169%	11.68万	0.00亿	0.000%
2026-09-28	17.400	17.060	17.480	16.900	-0.400	-2.291%	8.61万	0.00亿	0.000%
2026-09-27	17.470	17.460	17.890	17.340	0.240	1.394%	1,369.33万	2.42亿	1.078%
2026-09-24	17.470	17.460	17.890	17.340	0.240	1.394%	13.69万	0.00亿	0.000%
2026-09-23	17.180	17.220	17.560	17.000	0.090	0.525%	7.61万	0.00亿	0.000%
2026-09-22	17.740	17.130	17.820	17.090	-0.570	-3.220%	13.33万	0.00亿	0.000%
2026-09-21	17.450	17.700	17.860	17.360	0.250	1.433%	7.99万	0.00亿	0.000%
2026-09-18	17.580	17.450	17.650	17.330	-0.030	-0.172%	7.28万	0.00亿	0.000%
2026-09-17	17.650	17.480	17.890	17.370	-0.250	-1.410%	6.35万	0.00亿	0.000%
2026-09-16	17.740	17.730	17.800	17.400	0.020	0.113%	6.83万	0.00亿	0.000%
2026-09-15	17.890	17.710	17.980	17.620	-0.190	-1.061%	5.13万	0.00亿	0.000%
2026-09-14	17.500	17.900	17.960	17.410	0.280	1.589%	7.54万	0.00亿	0.000%
2026-09-11	18.400	17.620	18.460	17.600	-0.940	-5.065%	13.66万	0.00亿	0.000%
2026-09-10	18.760	18.560	18.790	18.550	-0.180	-0.961%	5.25万	0.00亿	0.000%
2026-09-09	18.780	18.740	18.950	18.650	-0.070	-0.372%	6.70万	0.00亿	0.000%
2026-09-08	19.070	18.810	19.160	18.800	-0.280	-1.467%	10.30万	0.00亿	0.000%
2026-09-07	19.010	19.090	19.250	18.850	0.080	0.421%	14.51万	0.00亿	0.000%
2026-09-04	18.310	19.010	19.190	18.230	0.840	4.623%	30.08万	0.00亿	0.000%
2026-09-03	17.600	18.170	18.200	17.600	0.470	2.655%	10.48万	0.00亿	0.000%
2026-09-02	17.930	17.700	17.960	17.470	-0.250	-1.393%	10.08万	0.00亿	0.000%
2026-09-01	18.120	17.950	18.300	17.890	-0.210	-1.156%	8.27万	0.00亿	0.000%
2026-08-31	18.280	18.160	18.380	17.900	-0.220	-1.197%	9.76万	0.00亿	0.000%
2026-08-28	18.280	18.380	18.430	18.020	0.180	0.989%	8.92万	0.00亿	0.000%
2026-08-27	18.400	18.200	18.600	17.920	0.200	1.111%	20.48万	0.00亿	0.000%
2026-08-26	17.420	18.000	18.180	17.330	0.580	3.330%	15.19万	0.00亿	0.000%
2026-08-25	17.360	17.420	17.490	17.170	0.070	0.403%	7.39万	0.00亿	0.000%
2026-08-24	17.710	17.350	17.710	17.270	-0.380	-2.143%	9.99万	0.00亿	0.000%
2026-08-21	17.590	17.730	17.880	17.230	0.330	1.897%	12.03万	0.00亿	0.000%
2026-08-20	17.540	17.400	17.750	17.300	-0.010	-0.057%	8.56万	0.00亿	0.000%
2026-08-19	17.280	17.410	18.010	17.150	0.110	0.636%	16.95万	0.00亿	0.000%
2026-08-18	17.570	17.300	17.900	17.280	-0.360	-2.039%	14.28万	0.00亿	0.000%
2026-08-17	17.510	17.660	17.700	16.890	0.200	1.145%	15.14万	0.00亿	0.000%
2026-08-14	17.670	17.460	17.740	17.300	-0.140	-0.795%	10.46万	0.00亿	0.000%
2026-08-13	18.160	17.600	18.250	17.500	-0.500	-2.762%	14.43万	0.00亿	0.000%
2026-08-12	18.020	18.100	18.550	17.910	0.280	1.571%	16.68万	0.00亿	0.000%
2026-08-11	17.910	17.820	18.490	17.680	0.180	1.020%	23.54万	0.00亿	0.000%
2026-08-10	17.460	17.640	18.090	17.350	0.060	0.341%	14.78万	0.00亿	0.000%
2026-08-07	17.750	17.580	18.180	17.470	-0.170	-0.958%	13.33万	0.00亿	0.000%
2026-08-06	17.630	17.750	17.870	17.370	0.110	0.624%	11.92万	0.00亿	0.000%
2026-08-05	17.280	17.640	17.820	17.210	0.360	2.083%	11.21万	0.00亿	0.000%
2026-08-04	17.950	17.280	17.980	17.280	-0.500	-2.812%	12.14万	0.00亿	0.000%
2026-08-03	17.900	17.780	18.130	17.580	-0.050	-0.280%	8.05万	0.00亿	0.000%
2026-07-31	17.650	17.830	18.260	17.650	-0.190	-1.054%	15.94万	0.00亿	0.000%
2026-07-30	17.780	18.020	18.230	17.590	0.230	1.293%	13.41万	0.00亿	0.000%
2026-07-29	16.670	17.790	17.870	16.600	1.120	6.719%	24.68万	0.00亿	0.000%
2026-07-28	16.300	16.670	16.680	16.170	0.160	0.969%	9.27万	0.00亿	0.000%
2026-07-27	16.150	16.510	16.590	16.050	0.380	2.356%	9.37万	0.00亿	0.000%
2026-07-24	16.480	16.130	16.680	16.070	-0.580	-3.471%	12.03万	0.00亿	0.000%
2026-07-23	16.250	16.710	16.790	16.220	0.330	2.015%	10.99万	0.00亿	0.000%
2026-07-22	16.510	16.380	16.630	16.210	-0.240	-1.444%	13.26万	0.00亿	0.000%
2026-07-21	16.760	16.620	16.880	16.450	-0.160	-0.954%	14.53万	0.00亿	0.000%
2026-07-20	16.040	16.780	16.790	15.810	0.900	5.668%	22.57万	0.00亿	0.000%
2026-07-17	16.370	15.880	16.540	15.880	-0.530	-3.230%	14.04万	0.00亿	0.000%
2026-07-16	16.920	16.410	17.060	16.310	-0.490	-2.899%	14.32万	0.00亿	0.000%
2026-07-15	16.260	16.900	16.980	16.230	0.500	3.049%	20.67万	0.00亿	0.000%
2026-07-14	15.970	16.400	16.430	15.760	0.400	2.500%	15.84万	0.00亿	0.000%
2026-07-13	15.840	16.000	16.280	15.680	0.110	0.692%	16.01万	0.00亿	0.000%
2026-07-10	16.080	15.890	16.080	15.600	-0.190	-1.182%	16.48万	0.00亿	0.000%
2026-07-09	16.000	16.080	16.860	15.910	-0.080	-0.495%	26.19万	0.00亿	0.000%
2026-07-08	15.950	16.160	16.450	15.880	0.160	1.000%	21.30万	0.00亿	0.000%
2026-07-07	15.750	16.000	16.500	15.580	0.550	3.560%	23.22万	0.00亿	0.000%
2026-07-06	15.400	15.450	15.970	15.340	-0.060	-0.387%	16.37万	0.00亿	0.000%
2026-07-03	15.120	15.510	15.600	15.040	0.470	3.125%	17.56万	0.00亿	0.000%
2026-07-02	14.800	15.040	15.250	14.640	0.380	2.592%	21.76万	0.00亿	0.000%
2026-07-01	14.600	14.660	14.800	14.030	0.110	0.756%	23.27万	0.00亿	0.000%
2026-06-30	14.740	14.550	14.840	14.270	-0.220	-1.490%	17.20万	0.00亿	0.000%
2026-06-29	14.730	14.770	15.160	14.430	0.040	0.272%	14.84万	0.00亿	0.000%
2026-06-26	15.080	14.730	15.100	14.680	-0.340	-2.256%	12.88万	0.00亿	0.000%
2026-06-25	15.610	15.070	15.750	14.930	-0.640	-4.074%	21.63万	0.00亿	0.000%
2026-06-24	16.000	15.710	16.000	15.580	-0.130	-0.821%	8.67万	0.00亿	0.000%
2026-06-23	16.300	15.840	16.390	15.730	-0.530	-3.238%	12.19万	0.00亿	0.000%
2026-06-22	16.300	16.370	16.430	15.720	0.160	0.987%	15.06万	0.00亿	0.000%
2026-06-18	16.700	16.210	16.800	16.020	-0.640	-3.798%	17.57万	0.00亿	0.000%
2026-06-17	16.540	16.850	16.910	16.320	0.330	1.998%	11.93万	0.00亿	0.000%
2026-06-16	17.500	16.520	17.510	16.400	-1.050	-5.976%	27.46万	0.00亿	0.000%
2026-06-15	17.620	17.570	17.700	17.280	0.300	1.737%	13.03万	0.00亿	0.000%
2026-06-12	16.700	17.270	17.340	16.650	0.640	3.848%	12.79万	0.00亿	0.000%
2026-06-11	16.880	16.630	16.950	16.530	-0.190	-1.130%	10.39万	0.00亿	0.000%
2026-06-10	16.450	16.820	17.230	16.320	0.230	1.386%	17.25万	0.00亿	0.000%
2026-06-09	16.550	16.590	16.830	16.450	0.190	1.159%	13.24万	0.00亿	0.000%
2026-06-08	16.600	16.400	17.050	16.220	-0.370	-2.206%	15.36万	0.00亿	0.000%
2026-06-05	16.770	16.770	16.990	16.420	0.070	0.419%	12.33万	0.00亿	0.000%
2026-06-04	16.990	16.700	17.060	16.550	-0.350	-2.053%	17.68万	0.00亿	0.000%
2026-06-03	17.760	17.050	17.760	16.700	-0.720	-4.052%	27.63万	0.00亿	0.000%
2026-06-02	18.580	17.770	18.670	17.760	-0.730	-3.946%	18.21万	0.00亿	0.000%
2026-06-01	18.620	18.500	18.930	18.360	-0.120	-0.644%	12.29万	0.00亿	0.000%
2026-05-29	18.820	18.620	19.250	18.540	-0.200	-1.063%	15.04万	0.00亿	0.000%
2026-05-28	19.160	18.820	19.300	18.430	-0.350	-1.826%	16.58万	0.00亿	0.000%
2026-05-27	19.250	19.170	19.790	19.130	-0.080	-0.416%	16.34万	0.00亿	0.000%
2026-05-26	19.070	19.250	19.550	18.930	0.070	0.365%	12.89万	0.00亿	0.000%
2026-05-25	19.420	19.180	19.590	19.080	-0.250	-1.287%	13.92万	0.00亿	0.000%
2026-05-22	19.390	19.430	19.880	19.280	0.160	0.830%	20.71万	0.00亿	0.000%
2026-05-21	18.710	19.270	19.880	18.690	0.590	3.158%	31.37万	0.00亿	0.000%
2026-05-20	18.740	18.680	18.970	18.500	-0.130	-0.691%	11.87万	0.00亿	0.000%
2026-05-19	18.280	18.810	19.030	18.120	0.699	3.860%	13.08万	0.00亿	0.000%
2026-05-18	18.501	18.111	18.641	18.001	-0.350	-1.896%	13.41万	0.00亿	0.000%
2026-05-15	18.861	18.461	18.971	18.221	-0.370	-1.965%	15.89万	0.00亿	0.000%
2026-05-14	19.311	18.831	19.421	18.761	-0.480	-2.486%	15.46万	0.00亿	0.000%
2026-05-13	19.131	19.311	19.601	19.031	0.180	0.941%	16.03万	0.00亿	0.000%
2026-05-12	18.801	19.131	19.271	18.781	0.380	2.027%	18.18万	0.00亿	0.000%
2026-05-11	18.921	18.751	19.141	18.651	0.070	0.375%	17.88万	0.00亿	0.000%
2026-05-08	18.721	18.681	18.921	18.611	-0.130	-0.691%	11.66万	0.00亿	0.000%
2026-05-07	18.071	18.811	18.941	17.911	0.800	4.442%	25.53万	0.00亿	0.000%
2026-05-06	18.221	18.011	18.321	17.901	-0.230	-1.261%	17.74万	0.00亿	0.000%
2026-04-30	18.391	18.241	18.461	18.131	-0.280	-1.512%	12.01万	0.00亿	0.000%
2026-04-29	17.891	18.521	18.621	17.891	0.670	3.753%	20.73万	0.00亿	0.000%
2026-04-28	18.301	17.851	18.301	17.771	-0.450	-2.459%	15.87万	0.00亿	0.000%
2026-04-27	19.121	18.301	19.161	18.291	-0.810	-4.238%	23.91万	0.00亿	0.000%
2026-04-24	18.541	19.111	19.411	18.501	0.460	2.466%	20.28万	0.00亿	0.000%
2026-04-23	19.041	18.651	19.171	18.501	-0.390	-2.048%	17.37万	0.00亿	0.000%
2026-04-22	19.051	19.041	19.551	18.721	0.330	1.764%	35.08万	0.00亿	0.000%
2026-04-21	18.661	18.711	18.871	18.471	0.100	0.537%	11.92万	0.00亿	0.000%
2026-04-20	18.501	18.611	18.731	18.381	0.150	0.813%	12.97万	0.00亿	0.000%
2026-04-17	18.511	18.461	18.771	18.381	-0.110	-0.592%	10.33万	0.00亿	0.000%
2026-04-16	18.231	18.571	18.681	18.201	0.320	1.753%	14.09万	0.00亿	0.000%
2026-04-15	18.091	18.251	18.591	18.031	0.170	0.940%	18.68万	0.00亿	0.000%
2026-04-14	18.311	18.081	18.341	17.901	0.040	0.222%	13.51万	0.00亿	0.000%
2026-04-13	18.331	18.041	18.411	17.751	-0.450	-2.434%	20.98万	0.00亿	0.000%
2026-04-10	18.891	18.491	18.891	18.461	-0.410	-2.169%	20.92万	0.00亿	0.000%
2026-04-09	18.481	18.901	19.271	18.281	0.160	0.854%	25.57万	0.00亿	0.000%
2026-04-08	18.501	18.741	19.011	18.231	0.000	0.000%	33.28万	0.00亿	0.000%
2026-04-07	18.401	17.821	18.621	17.681	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-03	17.821	18.071	18.491	17.741	0.000	0.000%	17.36万	0.00亿	0.000%
2026-04-02	17.601	17.671	18.121	17.451	0.000	0.000%	13.51万	0.00亿	0.000%
2026-04-01	17.721	17.611	17.771	17.511	0.000	0.000%	11.14万	0.00亿	0.000%