龙旗科技（603341）历史行情

以下为龙旗科技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	33.050	32.680	33.470	32.680	-0.180	-0.548%	174.16万	0.57亿	0.651%
2026-10-15	33.000	32.860	33.580	32.850	-0.930	-2.752%	5.08万	0.00亿	0.000%
2026-10-14	33.910	33.790	34.300	33.690	-0.230	-0.676%	3.42万	0.00亿	0.000%
2026-10-13	33.570	34.020	34.310	33.000	-0.020	-0.059%	5.08万	0.00亿	0.000%
2026-10-12	34.390	34.040	34.550	34.000	-0.430	-1.247%	4.52万	0.00亿	0.000%
2026-10-09	33.800	34.470	34.720	33.370	0.520	1.532%	6.86万	0.00亿	0.000%
2026-10-08	35.300	33.950	35.500	33.680	-1.260	-3.579%	10.37万	0.00亿	0.000%
2026-10-07	35.580	35.210	35.790	35.160	-0.210	-0.593%	605.98万	2.15亿	2.266%
2026-10-06	35.580	35.210	35.790	35.160	-0.210	-0.593%	605.98万	2.15亿	2.266%
2026-10-05	35.580	35.210	35.790	35.160	-0.210	-0.593%	605.98万	2.15亿	2.266%
2026-10-02	35.580	35.210	35.790	35.160	-0.210	-0.593%	605.98万	2.15亿	2.266%
2026-10-01	35.580	35.210	35.790	35.160	-0.210	-0.593%	605.98万	2.15亿	2.266%
2026-09-30	35.580	35.210	35.790	35.160	-0.210	-0.593%	6.06万	0.00亿	0.000%
2026-09-29	35.700	35.420	36.070	35.160	-0.300	-0.840%	6.97万	0.00亿	0.000%
2026-09-28	37.170	35.720	37.300	35.610	-1.610	-4.313%	9.14万	0.00亿	0.000%
2026-09-27	38.320	37.330	38.420	37.300	-1.100	-2.862%	747.72万	2.83亿	2.796%
2026-09-24	38.320	37.330	38.420	37.300	-1.100	-2.862%	7.48万	0.00亿	0.000%
2026-09-23	39.290	38.430	39.300	38.230	-0.870	-2.214%	13.25万	0.00亿	0.000%
2026-09-22	37.980	39.300	40.730	37.880	2.270	6.130%	30.41万	0.00亿	0.000%
2026-09-21	35.600	37.030	37.370	35.520	1.560	4.398%	9.80万	0.00亿	0.000%
2026-09-18	35.580	35.470	35.660	35.310	0.330	0.939%	3.95万	0.00亿	0.000%
2026-09-17	35.250	35.140	35.660	35.120	-0.300	-0.847%	3.58万	0.00亿	0.000%
2026-09-16	35.000	35.440	35.480	34.770	0.370	1.055%	4.39万	0.00亿	0.000%
2026-09-15	34.870	35.070	35.230	34.740	0.100	0.286%	4.81万	0.00亿	0.000%
2026-09-14	35.130	34.970	35.180	34.710	-0.140	-0.399%	4.18万	0.00亿	0.000%
2026-09-11	35.600	35.110	35.620	34.660	-0.700	-1.955%	6.71万	0.00亿	0.000%
2026-09-10	36.300	35.810	36.590	35.800	-0.650	-1.783%	5.92万	0.00亿	0.000%
2026-09-09	36.920	36.460	37.200	36.340	-0.540	-1.459%	6.36万	0.00亿	0.000%
2026-09-08	37.660	37.000	38.200	36.920	-0.850	-2.246%	8.72万	0.00亿	0.000%
2026-09-07	37.370	37.850	37.900	36.840	0.540	1.447%	8.47万	0.00亿	0.000%
2026-09-04	37.400	37.310	39.160	37.050	0.180	0.485%	17.05万	0.00亿	0.000%
2026-09-03	37.290	37.130	37.450	36.810	-0.020	-0.054%	4.97万	0.00亿	0.000%
2026-09-02	37.050	37.150	37.420	36.820	-0.240	-0.642%	4.85万	0.00亿	0.000%
2026-09-01	37.290	37.390	37.680	37.000	0.040	0.107%	5.94万	0.00亿	0.000%
2026-08-31	36.480	37.350	37.460	36.200	0.500	1.357%	5.89万	0.00亿	0.000%
2026-08-28	37.950	36.850	38.100	36.810	-1.250	-3.281%	10.15万	0.00亿	0.000%
2026-08-27	36.960	38.100	38.250	36.900	1.130	3.057%	10.85万	0.00亿	0.000%
2026-08-26	37.090	36.970	37.460	36.720	0.050	0.135%	4.93万	0.00亿	0.000%
2026-08-25	35.940	36.920	37.360	35.690	0.740	2.045%	6.00万	0.00亿	0.000%
2026-08-24	37.330	36.180	37.370	35.660	-1.110	-2.977%	7.66万	0.00亿	0.000%
2026-08-21	36.500	37.290	37.950	36.170	0.690	1.885%	8.25万	0.00亿	0.000%
2026-08-20	36.350	36.600	37.150	36.150	0.330	0.910%	7.89万	0.00亿	0.000%
2026-08-19	37.770	36.270	38.400	36.210	-1.970	-5.152%	15.01万	0.00亿	0.000%
2026-08-18	39.670	38.240	39.670	38.000	-2.060	-5.112%	19.52万	0.00亿	0.000%
2026-08-17	38.990	40.300	40.680	38.440	0.500	1.256%	26.59万	0.00亿	0.000%
2026-08-14	44.800	39.800	44.800	37.860	-1.100	-2.689%	41.69万	0.00亿	0.000%
2026-08-13	40.000	40.900	41.970	39.620	1.330	3.361%	20.59万	0.00亿	0.000%
2026-08-12	39.300	39.570	40.350	39.300	-0.370	-0.926%	10.62万	0.00亿	0.000%
2026-08-11	38.930	39.940	39.950	37.850	0.720	1.836%	18.76万	0.00亿	0.000%
2026-08-10	37.040	39.220	39.270	36.250	2.180	5.886%	16.00万	0.00亿	0.000%
2026-08-07	36.400	37.040	37.220	36.020	0.460	1.258%	8.18万	0.00亿	0.000%
2026-08-06	36.600	36.580	37.230	36.210	-0.250	-0.679%	8.54万	0.00亿	0.000%
2026-08-05	35.610	36.830	37.390	35.510	1.030	2.877%	10.66万	0.00亿	0.000%
2026-08-04	35.830	35.800	36.130	35.420	0.080	0.224%	6.97万	0.00亿	0.000%
2026-08-03	36.090	35.720	37.490	35.520	-0.710	-1.949%	9.45万	0.00亿	0.000%
2026-07-31	35.640	36.430	37.880	35.640	1.520	4.354%	12.51万	0.00亿	0.000%
2026-07-30	37.360	34.910	37.730	34.870	-2.650	-7.055%	14.65万	0.00亿	0.000%
2026-07-29	37.660	37.560	38.770	36.630	-0.410	-1.080%	10.14万	0.00亿	0.000%
2026-07-28	36.600	37.970	39.150	36.430	0.870	2.345%	13.65万	0.00亿	0.000%
2026-07-27	36.680	37.100	37.270	35.770	0.430	1.173%	7.52万	0.00亿	0.000%
2026-07-24	36.850	36.670	37.850	36.410	-0.520	-1.398%	8.39万	0.00亿	0.000%
2026-07-23	38.200	37.190	38.300	37.000	-1.090	-2.847%	9.91万	0.00亿	0.000%
2026-07-22	38.400	38.280	39.120	37.610	-0.530	-1.366%	13.91万	0.00亿	0.000%
2026-07-21	38.200	38.810	39.150	37.230	0.770	2.024%	12.89万	0.00亿	0.000%
2026-07-20	40.490	38.040	40.600	37.200	-1.660	-4.181%	16.98万	0.00亿	0.000%
2026-07-17	41.000	39.700	42.180	39.460	-1.790	-4.314%	17.99万	0.00亿	0.000%
2026-07-16	40.720	41.490	43.470	40.720	1.560	3.907%	20.57万	0.00亿	0.000%
2026-07-15	40.000	39.930	40.650	38.680	0.130	0.327%	11.86万	0.00亿	0.000%
2026-07-14	40.500	39.800	41.100	38.790	-0.510	-1.265%	11.34万	0.00亿	0.000%
2026-07-13	41.810	40.310	42.710	40.170	-2.160	-5.086%	13.46万	0.00亿	0.000%
2026-07-10	41.960	42.470	44.000	41.900	0.090	0.212%	16.94万	0.00亿	0.000%
2026-07-09	40.980	42.380	42.630	40.100	2.530	6.349%	21.84万	0.00亿	0.000%
2026-07-08	38.110	39.850	41.160	38.110	1.750	4.593%	19.09万	0.00亿	0.000%
2026-07-07	39.000	38.100	39.850	38.050	-1.190	-3.029%	10.19万	0.00亿	0.000%
2026-07-06	38.860	39.290	41.260	36.870	0.290	0.744%	20.00万	0.00亿	0.000%
2026-07-03	39.850	39.000	40.000	38.690	-0.660	-1.664%	9.46万	0.00亿	0.000%
2026-07-02	40.300	39.660	41.780	39.400	-1.290	-3.150%	12.10万	0.00亿	0.000%
2026-07-01	42.050	40.950	42.600	40.660	-1.540	-3.624%	14.53万	0.00亿	0.000%
2026-06-30	41.260	42.490	42.570	41.000	1.180	2.856%	12.19万	0.00亿	0.000%
2026-06-29	42.510	41.310	42.970	40.300	-1.240	-2.914%	17.59万	0.00亿	0.000%
2026-06-26	42.030	42.550	45.420	41.740	0.610	1.454%	33.02万	0.00亿	0.000%
2026-06-25	40.280	41.940	42.660	40.130	1.330	3.275%	21.81万	0.00亿	0.000%
2026-06-24	38.800	40.610	41.000	38.160	2.110	5.481%	22.79万	0.00亿	0.000%
2026-06-23	36.750	38.500	39.450	36.090	1.630	4.421%	15.45万	0.00亿	0.000%
2026-06-22	37.880	36.870	37.920	36.010	-1.010	-2.666%	9.41万	0.00亿	0.000%
2026-06-18	38.020	37.880	38.310	37.480	-0.010	-0.026%	6.30万	0.00亿	0.000%
2026-06-17	38.040	37.890	38.410	37.500	-0.320	-0.837%	7.35万	0.00亿	0.000%
2026-06-16	37.000	38.210	40.000	36.880	0.950	2.550%	11.63万	0.00亿	0.000%
2026-06-15	36.000	37.260	38.000	36.000	1.610	4.516%	9.67万	0.00亿	0.000%
2026-06-12	35.880	35.650	36.780	35.420	0.260	0.735%	9.83万	0.00亿	0.000%
2026-06-11	34.630	35.390	35.940	34.500	0.420	1.201%	9.24万	0.00亿	0.000%
2026-06-10	36.000	34.970	36.290	34.690	-1.530	-4.192%	10.38万	0.00亿	0.000%
2026-06-09	37.600	36.500	37.800	36.030	-0.660	-1.776%	10.66万	0.00亿	0.000%
2026-06-08	37.000	37.160	37.800	36.460	-1.540	-3.979%	15.95万	0.00亿	0.000%
2026-06-05	38.250	38.700	39.280	37.650	0.220	0.572%	13.57万	0.00亿	0.000%
2026-06-04	39.260	38.480	39.960	38.330	-1.071	-2.708%	15.08万	0.00亿	0.000%
2026-06-03	38.001	39.551	40.451	37.901	0.380	0.970%	29.62万	0.00亿	0.000%
2026-06-02	39.501	39.171	39.901	37.861	1.760	4.704%	30.42万	0.00亿	0.000%
2026-06-01	35.081	37.411	37.411	35.081	3.450	10.159%	13.71万	0.00亿	0.000%
2026-05-29	36.561	33.961	36.861	33.671	-2.440	-6.703%	13.06万	0.00亿	0.000%
2026-05-28	35.971	36.401	36.651	35.091	0.450	1.252%	7.53万	0.00亿	0.000%
2026-05-27	36.701	35.951	37.341	35.841	-0.800	-2.177%	8.09万	0.00亿	0.000%
2026-05-26	37.491	36.751	37.491	36.021	-0.940	-2.494%	8.84万	0.00亿	0.000%
2026-05-25	37.101	37.691	37.951	36.581	0.540	1.454%	7.90万	0.00亿	0.000%
2026-05-22	36.811	37.151	37.461	36.311	0.820	2.257%	8.43万	0.00亿	0.000%
2026-05-21	38.101	36.331	38.861	36.301	-1.360	-3.608%	13.49万	0.00亿	0.000%
2026-05-20	38.021	37.691	38.501	37.411	-0.670	-1.747%	8.11万	0.00亿	0.000%
2026-05-19	38.401	38.361	38.561	37.591	-0.070	-0.182%	7.83万	0.00亿	0.000%
2026-05-18	38.611	38.431	38.871	38.121	-0.360	-0.928%	7.33万	0.00亿	0.000%
2026-05-15	38.991	38.791	40.101	38.451	-0.190	-0.487%	11.19万	0.00亿	0.000%
2026-05-14	40.051	38.981	40.051	38.851	-0.660	-1.665%	9.75万	0.00亿	0.000%
2026-05-13	38.831	39.641	40.171	38.201	0.680	1.745%	10.64万	0.00亿	0.000%
2026-05-12	40.051	38.961	40.051	38.811	-0.770	-1.938%	10.37万	0.00亿	0.000%
2026-05-11	39.501	39.731	40.461	38.901	0.790	2.029%	16.14万	0.00亿	0.000%
2026-05-08	36.871	38.941	40.131	36.501	1.950	5.272%	21.62万	0.00亿	0.000%
2026-05-07	36.611	36.991	37.151	36.251	0.690	1.901%	8.18万	0.00亿	0.000%
2026-05-06	36.881	36.301	37.481	36.301	-0.010	-0.028%	11.02万	0.00亿	0.000%
2026-04-30	35.581	36.311	37.301	34.491	0.710	1.994%	13.22万	0.00亿	0.000%
2026-04-29	35.051	35.601	35.961	34.741	-0.530	-1.467%	10.42万	0.00亿	0.000%
2026-04-28	37.741	36.131	37.751	35.951	-1.610	-4.266%	7.97万	0.00亿	0.000%
2026-04-27	36.021	37.741	38.071	36.021	1.720	4.775%	9.87万	0.00亿	0.000%
2026-04-24	36.801	36.021	37.101	35.901	-0.970	-2.622%	7.77万	0.00亿	0.000%
2026-04-23	37.681	36.991	38.051	36.711	-0.800	-2.117%	7.60万	0.00亿	0.000%
2026-04-22	37.011	37.791	37.801	36.631	-0.470	-1.228%	9.28万	0.00亿	0.000%
2026-04-21	38.401	38.261	38.451	37.731	-0.250	-0.649%	5.78万	0.00亿	0.000%
2026-04-20	38.331	38.511	38.751	38.331	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-17	38.401	38.451	38.571	38.001	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-16	38.410	38.530	38.780	38.210	0.280	0.730%	6.48万	2.53亿	2.430%
2026-04-15	39.031	38.251	39.161	38.181	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-14	38.111	38.791	38.811	38.111	0.950	2.511%	8.19万	0.00亿	0.000%
2026-04-13	37.601	37.841	38.151	37.581	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-10	38.151	38.051	38.651	38.031	0.000	0.000%	6.26万	0.00亿	0.000%
2026-04-09	37.701	37.861	38.091	37.481	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-08	36.921	38.221	38.281	36.811	0.000	0.000%	8.75万	0.00亿	0.000%
2026-04-07	36.081	35.941	36.551	35.721	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-03	36.901	35.881	37.081	35.861	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-02	37.651	36.721	37.991	36.521	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-01	37.911	37.671	38.101	37.451	0.000	0.000%	5.56万	0.00亿	0.000%