龙溪股份（600592）历史行情

以下为龙溪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
2026-10-16	13.430	13.760	14.110	13.290	0.490	3.693%	11.16万	0.00亿	0.000%
2026-10-15	13.530	13.270	13.790	13.230	-0.660	-4.738%	9.22万	0.00亿	0.000%
2026-10-14	14.580	13.930	14.580	13.860	-0.530	-3.665%	9.43万	0.00亿	0.000%
2026-10-13	14.200	14.460	14.580	13.350	-0.060	-0.413%	15.67万	0.00亿	0.000%
2026-10-12	15.240	14.520	15.270	14.510	-0.800	-5.222%	14.55万	0.00亿	0.000%
2026-10-09	15.430	15.320	15.510	14.740	-0.230	-1.479%	20.72万	0.00亿	0.000%
2026-10-08	16.040	15.550	16.040	15.430	-0.650	-4.012%	30.21万	0.00亿	0.000%
2026-10-07	14.780	16.200	16.200	14.500	1.470	9.980%	1,885.74万	2.97亿	4.720%
2026-10-06	14.780	16.200	16.200	14.500	1.470	9.980%	1,885.74万	2.97亿	4.720%
2026-10-05	14.780	16.200	16.200	14.500	1.470	9.980%	1,885.74万	2.97亿	4.720%
2026-10-02	14.780	16.200	16.200	14.500	1.470	9.980%	1,885.74万	2.97亿	4.720%
2026-10-01	14.780	16.200	16.200	14.500	1.470	9.980%	1,885.74万	2.97亿	4.720%
2026-09-30	14.780	16.200	16.200	14.500	1.470	9.980%	18.86万	0.00亿	0.000%
2026-09-29	14.950	14.730	15.530	14.700	0.050	0.341%	16.48万	0.00亿	0.000%
2026-09-28	14.890	14.680	14.950	14.340	-0.160	-1.078%	10.35万	0.00亿	0.000%
2026-09-27	14.500	14.840	15.280	14.400	0.340	2.345%	1,171.97万	1.75亿	2.933%
2026-09-24	14.500	14.840	15.280	14.400	0.340	2.345%	11.72万	0.00亿	0.000%
2026-09-23	14.500	14.500	14.610	14.400	-0.010	-0.069%	3.62万	0.00亿	0.000%
2026-09-22	14.730	14.510	14.890	14.470	-0.210	-1.427%	4.31万	0.00亿	0.000%
2026-09-21	14.640	14.720	14.970	14.640	0.080	0.546%	5.55万	0.00亿	0.000%
2026-09-18	14.770	14.640	14.950	14.610	-0.020	-0.136%	5.12万	0.00亿	0.000%
2026-09-17	14.350	14.660	14.760	14.290	0.240	1.664%	4.70万	0.00亿	0.000%
2026-09-16	14.280	14.420	14.560	14.140	0.120	0.839%	4.00万	0.00亿	0.000%
2026-09-15	14.650	14.300	14.670	14.280	-0.350	-2.389%	4.35万	0.00亿	0.000%
2026-09-14	14.760	14.650	14.880	14.650	-0.130	-0.880%	3.82万	0.00亿	0.000%
2026-09-11	15.090	14.780	15.090	14.680	-0.390	-2.571%	6.37万	0.00亿	0.000%
2026-09-10	15.460	15.170	15.460	15.160	-0.380	-2.444%	6.00万	0.00亿	0.000%
2026-09-09	15.290	15.550	15.750	15.170	0.260	1.700%	9.06万	0.00亿	0.000%
2026-09-08	15.200	15.290	15.380	15.140	0.090	0.592%	6.28万	0.00亿	0.000%
2026-09-07	15.000	15.200	15.440	14.890	0.240	1.604%	8.48万	0.00亿	0.000%
2026-09-04	15.010	14.960	15.350	14.900	-0.040	-0.267%	7.58万	0.00亿	0.000%
2026-09-03	14.830	15.000	15.200	14.830	0.170	1.146%	6.89万	0.00亿	0.000%
2026-09-02	14.690	14.830	14.920	14.670	0.010	0.067%	4.89万	0.00亿	0.000%
2026-09-01	15.080	14.820	15.080	14.790	-0.130	-0.870%	5.61万	0.00亿	0.000%
2026-08-31	14.650	14.950	15.000	14.600	0.190	1.287%	8.14万	0.00亿	0.000%
2026-08-28	15.360	14.760	15.730	14.620	-0.190	-1.271%	16.50万	0.00亿	0.000%
2026-08-27	14.550	14.950	15.130	14.410	0.400	2.749%	9.45万	0.00亿	0.000%
2026-08-26	14.330	14.550	14.800	14.270	0.320	2.249%	6.79万	0.00亿	0.000%
2026-08-25	13.660	14.230	14.280	13.660	0.430	3.116%	5.39万	0.00亿	0.000%
2026-08-24	13.980	13.800	14.120	13.620	-0.130	-0.933%	4.36万	0.00亿	0.000%
2026-08-21	13.740	13.930	14.010	13.620	0.120	0.869%	4.30万	0.00亿	0.000%
2026-08-20	14.010	13.810	14.030	13.710	0.070	0.509%	4.97万	0.00亿	0.000%
2026-08-19	15.000	13.740	15.030	13.680	-1.330	-8.825%	11.80万	0.00亿	0.000%
2026-08-18	14.810	15.070	15.120	14.690	0.260	1.756%	10.24万	0.00亿	0.000%
2026-08-17	14.630	14.810	14.810	14.450	0.210	1.438%	5.57万	0.00亿	0.000%
2026-08-14	14.650	14.600	14.770	14.410	-0.020	-0.137%	4.94万	0.00亿	0.000%
2026-08-13	14.800	14.620	15.040	14.620	-0.180	-1.216%	6.49万	0.00亿	0.000%
2026-08-12	14.710	14.800	14.860	14.620	0.100	0.680%	4.39万	0.00亿	0.000%
2026-08-11	14.700	14.700	14.840	14.450	-0.050	-0.339%	6.05万	0.00亿	0.000%
2026-08-10	14.560	14.750	14.810	14.280	0.200	1.375%	7.16万	0.00亿	0.000%
2026-08-07	14.500	14.550	14.560	14.230	0.010	0.069%	7.08万	0.00亿	0.000%
2026-08-06	14.560	14.540	14.820	14.340	-0.030	-0.206%	8.38万	0.00亿	0.000%
2026-08-05	14.400	14.570	14.630	14.330	0.170	1.181%	7.72万	0.00亿	0.000%
2026-08-04	14.480	14.400	14.530	14.160	-0.020	-0.139%	8.14万	0.00亿	0.000%
2026-08-03	13.780	14.420	14.460	13.700	0.700	5.102%	11.06万	0.00亿	0.000%
2026-07-31	13.500	13.720	13.850	13.300	0.510	3.861%	9.39万	0.00亿	0.000%
2026-07-30	13.310	13.210	13.660	13.180	-0.230	-1.711%	7.14万	0.00亿	0.000%
2026-07-29	13.250	13.440	13.530	13.120	0.300	2.283%	7.00万	0.00亿	0.000%
2026-07-28	13.050	13.140	13.310	13.010	0.030	0.229%	5.25万	0.00亿	0.000%
2026-07-27	12.750	13.110	13.180	12.690	0.350	2.743%	6.83万	0.00亿	0.000%
2026-07-24	13.000	12.760	13.150	12.750	-0.410	-3.113%	5.12万	0.00亿	0.000%
2026-07-23	12.710	13.170	13.200	12.710	0.380	2.971%	6.76万	0.00亿	0.000%
2026-07-22	13.000	12.790	13.020	12.700	-0.260	-1.992%	6.38万	0.00亿	0.000%
2026-07-21	12.910	13.050	13.050	12.340	0.210	1.636%	9.95万	0.00亿	0.000%
2026-07-20	13.220	12.840	13.370	12.580	-0.340	-2.580%	9.51万	0.00亿	0.000%
2026-07-17	13.660	13.180	13.830	13.030	-0.480	-3.514%	8.74万	0.00亿	0.000%
2026-07-16	13.400	13.660	13.850	13.220	0.210	1.561%	8.19万	0.00亿	0.000%
2026-07-15	13.240	13.450	13.740	13.060	0.210	1.586%	8.17万	0.00亿	0.000%
2026-07-14	13.450	13.240	13.450	12.940	-0.230	-1.707%	10.34万	0.00亿	0.000%
2026-07-13	14.760	13.470	14.760	13.450	-1.080	-7.423%	15.31万	0.00亿	0.000%
2026-07-10	13.940	14.550	14.980	13.730	0.930	6.828%	24.71万	0.00亿	0.000%
2026-07-09	13.830	13.620	13.930	13.180	-0.170	-1.233%	9.76万	0.00亿	0.000%
2026-07-08	14.600	13.790	14.620	13.780	-0.670	-4.633%	10.57万	0.00亿	0.000%
2026-07-07	15.080	14.460	15.920	14.430	-0.620	-4.111%	16.04万	0.00亿	0.000%
2026-07-06	16.110	15.080	16.200	15.030	-1.040	-6.452%	20.35万	0.00亿	0.000%
2026-07-03	14.730	16.120	16.120	14.650	1.470	10.034%	22.53万	0.00亿	0.000%
2026-07-02	14.400	14.650	15.300	14.330	0.170	1.174%	15.25万	0.00亿	0.000%
2026-07-01	14.220	14.480	14.740	14.160	0.320	2.260%	9.42万	0.00亿	0.000%
2026-06-30	13.690	14.160	14.330	13.580	0.460	3.358%	10.14万	0.00亿	0.000%
2026-06-29	13.750	13.700	13.950	13.320	-0.010	-0.073%	8.17万	0.00亿	0.000%
2026-06-26	14.140	13.710	14.220	13.710	-0.440	-3.110%	9.06万	0.00亿	0.000%
2026-06-25	14.640	14.150	14.640	13.880	-0.350	-2.414%	11.80万	0.00亿	0.000%
2026-06-24	14.580	14.500	14.690	13.920	-0.250	-1.695%	12.21万	0.00亿	0.000%
2026-06-23	14.470	14.750	15.120	14.200	0.260	1.794%	12.88万	0.00亿	0.000%
2026-06-22	15.150	14.490	15.260	13.850	-0.900	-5.848%	20.71万	0.00亿	0.000%
2026-06-18	15.290	15.390	15.460	15.040	0.095	0.621%	6.37万	0.00亿	0.000%
2026-06-17	15.745	15.295	15.745	15.235	-0.670	-4.197%	10.76万	0.00亿	0.000%
2026-06-16	15.585	15.965	16.045	14.935	0.380	2.438%	15.63万	0.00亿	0.000%
2026-06-15	15.515	15.585	15.665	15.355	0.110	0.711%	11.75万	0.00亿	0.000%
2026-06-12	16.555	15.475	16.595	15.305	-0.850	-5.207%	20.35万	0.00亿	0.000%
2026-06-11	17.655	16.325	17.655	16.325	-1.820	-10.030%	13.37万	0.00亿	0.000%
2026-06-10	19.965	18.145	19.995	18.145	-2.030	-10.062%	19.08万	0.00亿	0.000%
2026-06-09	20.435	20.175	20.495	19.945	-0.070	-0.346%	8.58万	0.00亿	0.000%
2026-06-08	19.815	20.245	20.595	19.795	-0.380	-1.842%	10.99万	0.00亿	0.000%
2026-06-05	20.405	20.625	20.795	19.615	0.270	1.326%	16.44万	0.00亿	0.000%
2026-06-04	20.085	20.355	20.585	19.935	0.090	0.444%	9.73万	0.00亿	0.000%
2026-06-03	19.815	20.265	20.685	19.605	0.220	1.098%	13.12万	0.00亿	0.000%
2026-06-02	19.775	20.045	20.115	19.445	0.280	1.417%	9.18万	0.00亿	0.000%
2026-06-01	20.095	19.765	20.115	19.305	-0.320	-1.593%	10.01万	0.00亿	0.000%
2026-05-29	20.955	20.085	21.015	20.085	-1.060	-5.013%	15.30万	0.00亿	0.000%
2026-05-28	20.745	21.145	21.295	20.415	0.050	0.237%	18.56万	0.00亿	0.000%
2026-05-27	21.465	21.095	21.465	20.725	-0.800	-3.654%	23.78万	0.00亿	0.000%
2026-05-26	21.145	21.895	21.915	20.875	0.720	3.400%	45.51万	0.00亿	0.000%
2026-05-25	20.015	21.175	21.175	20.015	1.930	10.029%	30.89万	0.00亿	0.000%
2026-05-22	19.225	19.245	19.405	18.915	0.020	0.104%	8.50万	0.00亿	0.000%
2026-05-21	19.265	19.225	20.095	19.155	0.070	0.365%	14.13万	0.00亿	0.000%
2026-05-20	19.885	19.155	19.915	19.045	-0.840	-4.201%	11.12万	0.00亿	0.000%
2026-05-19	19.755	19.995	20.115	19.725	0.290	1.472%	9.73万	0.00亿	0.000%
2026-05-18	19.915	19.705	19.995	19.505	-0.150	-0.755%	11.16万	0.00亿	0.000%
2026-05-15	18.905	19.855	20.495	18.895	0.940	4.970%	21.08万	0.00亿	0.000%
2026-05-14	19.665	18.915	19.705	18.915	-0.670	-3.421%	9.14万	0.00亿	0.000%
2026-05-13	19.635	19.585	19.815	19.505	-0.190	-0.961%	7.85万	0.00亿	0.000%
2026-05-12	19.935	19.775	20.405	19.755	-0.310	-1.543%	9.30万	0.00亿	0.000%
2026-05-11	20.575	20.085	20.595	20.035	-0.440	-2.144%	12.46万	0.00亿	0.000%
2026-05-08	19.915	20.525	20.875	19.545	0.710	3.583%	19.57万	0.00亿	0.000%
2026-05-07	19.275	19.815	20.015	19.205	0.550	2.855%	8.94万	0.00亿	0.000%
2026-05-06	18.995	19.265	19.455	18.995	0.260	1.368%	7.02万	0.00亿	0.000%
2026-04-30	18.635	19.005	19.465	18.535	0.370	1.986%	8.35万	0.00亿	0.000%
2026-04-29	18.465	18.635	18.715	18.365	0.170	0.921%	5.43万	0.00亿	0.000%
2026-04-28	19.085	18.465	19.085	18.295	-0.610	-3.198%	7.29万	0.00亿	0.000%
2026-04-27	19.325	19.075	19.335	18.165	-0.440	-2.255%	11.68万	0.00亿	0.000%
2026-04-24	19.645	19.515	19.725	19.435	-0.220	-1.115%	4.57万	0.00亿	0.000%
2026-04-23	20.055	19.735	20.135	19.585	-0.310	-1.547%	6.70万	0.00亿	0.000%
2026-04-22	19.995	20.045	20.115	19.845	-0.080	-0.398%	5.57万	0.00亿	0.000%
2026-04-21	20.415	20.125	20.415	19.965	-0.290	-1.421%	6.79万	0.00亿	0.000%
2026-04-20	20.215	20.415	20.475	20.015	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-17	20.085	20.155	20.275	19.855	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-16	20.010	20.040	20.300	19.900	0.030	0.150%	5.61万	1.13亿	1.400%
2026-04-15	20.395	20.005	20.435	19.975	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-14	20.095	20.315	20.325	20.025	0.230	1.145%	6.32万	0.00亿	0.000%
2026-04-13	19.845	20.085	20.165	19.755	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-10	19.785	19.905	20.205	19.785	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-09	19.815	19.685	19.815	19.575	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-08	19.285	20.025	20.055	19.285	0.000	0.000%	7.94万	0.00亿	0.000%
2026-04-07	18.985	19.055	19.215	18.915	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-03	19.565	18.985	19.695	18.975	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-02	19.815	19.565	19.975	19.455	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-01	20.215	19.925	20.305	19.775	0.000	0.000%	6.53万	0.00亿	0.000%