龙蟠科技（603906）历史行情

以下为龙蟠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
2026-10-09	21.600	21.370	22.800	21.000	0.430	2.053%	106.89万	0.00亿	0.000%
2026-10-08	19.300	20.940	20.940	19.200	1.900	9.979%	83.81万	0.00亿	0.000%
2026-10-07	17.520	19.040	19.040	17.150	1.730	9.994%	3,699.31万	6.88亿	6.571%
2026-10-06	17.520	19.040	19.040	17.150	1.730	9.994%	3,699.31万	6.88亿	6.571%
2026-10-05	17.520	19.040	19.040	17.150	1.730	9.994%	3,699.31万	6.88亿	6.571%
2026-10-02	17.520	19.040	19.040	17.150	1.730	9.994%	3,699.31万	6.88亿	6.571%
2026-10-01	17.520	19.040	19.040	17.150	1.730	9.994%	3,699.31万	6.88亿	6.571%
2026-09-30	17.520	19.040	19.040	17.150	1.730	9.994%	36.99万	0.00亿	0.000%
2026-09-29	16.850	17.310	17.980	16.850	0.460	2.730%	15.74万	0.00亿	0.000%
2026-09-28	17.650	16.850	17.800	16.730	-0.770	-4.370%	9.42万	0.00亿	0.000%
2026-09-27	18.020	17.620	18.050	17.620	-0.400	-2.220%	662.28万	1.18亿	1.176%
2026-09-24	18.020	17.620	18.050	17.620	-0.400	-2.220%	6.62万	0.00亿	0.000%
2026-09-23	18.170	18.020	18.180	17.850	-0.160	-0.880%	7.22万	0.00亿	0.000%
2026-09-22	18.300	18.180	18.400	18.120	-0.050	-0.274%	8.70万	0.00亿	0.000%
2026-09-21	18.290	18.230	18.390	18.130	-0.060	-0.328%	8.76万	0.00亿	0.000%
2026-09-18	18.370	18.290	18.430	18.200	0.100	0.550%	8.29万	0.00亿	0.000%
2026-09-17	18.260	18.190	18.440	18.110	-0.170	-0.926%	8.37万	0.00亿	0.000%
2026-09-16	17.910	18.360	18.590	17.720	0.340	1.887%	13.17万	0.00亿	0.000%
2026-09-15	17.770	18.020	18.300	17.740	0.180	1.009%	11.86万	0.00亿	0.000%
2026-09-14	17.500	17.840	18.060	17.420	0.310	1.768%	9.46万	0.00亿	0.000%
2026-09-11	17.900	17.530	17.900	17.230	-0.530	-2.935%	12.67万	0.00亿	0.000%
2026-09-10	18.380	18.060	18.400	18.040	-0.400	-2.167%	8.40万	0.00亿	0.000%
2026-09-09	18.380	18.460	18.650	18.250	0.050	0.272%	9.79万	0.00亿	0.000%
2026-09-08	18.600	18.410	18.710	18.280	-0.180	-0.968%	13.58万	0.00亿	0.000%
2026-09-07	18.650	18.590	18.900	18.380	-0.110	-0.588%	14.88万	0.00亿	0.000%
2026-09-04	19.690	18.700	19.690	18.610	-0.840	-4.299%	20.26万	0.00亿	0.000%
2026-09-03	18.770	19.540	20.200	18.720	0.920	4.941%	26.77万	0.00亿	0.000%
2026-09-02	18.900	18.620	18.900	18.370	-0.410	-2.154%	13.25万	0.00亿	0.000%
2026-09-01	19.380	19.030	19.600	19.020	-0.360	-1.857%	14.98万	0.00亿	0.000%
2026-08-31	19.500	19.390	19.500	19.010	-0.200	-1.021%	14.87万	0.00亿	0.000%
2026-08-28	19.610	19.590	19.800	19.480	-0.040	-0.204%	16.27万	0.00亿	0.000%
2026-08-27	19.400	19.630	19.630	18.910	0.240	1.238%	19.52万	0.00亿	0.000%
2026-08-26	19.320	19.390	19.640	19.250	0.150	0.780%	14.77万	0.00亿	0.000%
2026-08-25	19.690	19.240	19.800	18.930	-0.540	-2.730%	17.38万	0.00亿	0.000%
2026-08-24	19.860	19.780	20.400	19.690	0.130	0.662%	22.45万	0.00亿	0.000%
2026-08-21	18.870	19.650	19.900	18.760	0.750	3.968%	25.16万	0.00亿	0.000%
2026-08-20	19.450	18.900	19.520	18.780	-0.450	-2.326%	17.56万	0.00亿	0.000%
2026-08-19	19.740	19.350	20.730	19.270	-0.680	-3.395%	25.62万	0.00亿	0.000%
2026-08-18	20.600	20.030	20.880	19.920	-0.730	-3.516%	23.47万	0.00亿	0.000%
2026-08-17	19.990	20.760	20.790	19.800	0.780	3.904%	27.09万	0.00亿	0.000%
2026-08-14	19.680	19.980	20.420	19.680	0.300	1.524%	20.26万	0.00亿	0.000%
2026-08-13	20.200	19.680	20.220	19.680	-0.340	-1.698%	19.94万	0.00亿	0.000%
2026-08-12	19.840	20.020	20.310	19.700	0.190	0.958%	21.58万	0.00亿	0.000%
2026-08-11	20.270	19.830	20.270	19.800	-0.460	-2.267%	23.35万	0.00亿	0.000%
2026-08-10	19.920	20.290	20.800	19.800	0.840	4.319%	38.06万	0.00亿	0.000%
2026-08-07	19.690	19.450	19.980	19.100	-0.170	-0.866%	23.80万	0.00亿	0.000%
2026-08-06	19.450	19.620	19.800	19.250	0.020	0.102%	23.70万	0.00亿	0.000%
2026-08-05	19.000	19.600	19.630	18.830	0.590	3.104%	27.57万	0.00亿	0.000%
2026-08-04	18.750	19.010	19.080	18.690	0.230	1.225%	22.45万	0.00亿	0.000%
2026-08-03	18.550	18.780	18.780	18.200	0.140	0.751%	18.57万	0.00亿	0.000%
2026-07-31	18.480	18.640	18.960	18.480	0.290	1.580%	25.01万	0.00亿	0.000%
2026-07-30	18.400	18.350	18.780	18.280	-0.480	-2.549%	24.07万	0.00亿	0.000%
2026-07-29	18.530	18.830	19.180	17.590	0.110	0.588%	39.99万	0.00亿	0.000%
2026-07-28	19.510	18.720	19.800	18.590	-0.240	-1.266%	41.16万	0.00亿	0.000%
2026-07-27	17.570	18.960	18.960	17.500	1.720	9.977%	24.73万	0.00亿	0.000%
2026-07-24	17.700	17.240	18.240	17.230	-0.880	-4.857%	22.02万	0.00亿	0.000%
2026-07-23	17.350	18.120	18.120	17.210	0.920	5.349%	31.68万	0.00亿	0.000%
2026-07-22	17.500	17.200	17.820	16.970	-0.560	-3.153%	23.55万	0.00亿	0.000%
2026-07-21	17.460	17.760	17.850	16.360	0.600	3.497%	30.63万	0.00亿	0.000%
2026-07-20	18.350	17.160	18.600	16.850	-1.340	-7.243%	34.58万	0.00亿	0.000%
2026-07-17	19.450	18.500	19.820	18.220	-1.000	-5.128%	29.19万	0.00亿	0.000%
2026-07-16	19.600	19.500	20.090	19.190	-0.280	-1.416%	24.37万	0.00亿	0.000%
2026-07-15	20.880	19.780	20.880	19.700	-1.030	-4.950%	31.58万	0.00亿	0.000%
2026-07-14	20.610	20.810	21.140	19.880	0.070	0.338%	36.03万	0.00亿	0.000%
2026-07-13	21.500	20.740	21.770	20.500	-1.420	-6.408%	44.31万	0.00亿	0.000%
2026-07-10	23.910	22.160	24.620	22.160	-2.460	-9.992%	65.91万	0.00亿	0.000%
2026-07-09	25.800	24.620	26.200	24.620	-2.730	-9.982%	23.40万	0.00亿	0.000%
2026-07-08	29.700	27.350	30.280	27.350	-3.040	-10.003%	46.96万	0.00亿	0.000%
2026-07-07	28.710	30.390	30.650	28.550	1.400	4.829%	52.64万	0.00亿	0.000%
2026-07-06	28.800	28.990	29.790	27.970	-0.310	-1.058%	38.01万	0.00亿	0.000%
2026-07-03	29.480	29.300	30.400	28.440	-0.330	-1.114%	54.03万	0.00亿	0.000%
2026-07-02	27.510	29.630	31.000	27.090	1.440	5.108%	68.66万	0.00亿	0.000%
2026-07-01	27.400	28.190	28.500	26.700	1.660	6.257%	54.34万	0.00亿	0.000%
2026-06-30	25.000	26.530	26.680	24.510	0.850	3.310%	38.94万	0.00亿	0.000%
2026-06-29	25.050	25.680	25.940	23.360	-0.220	-0.849%	40.56万	0.00亿	0.000%
2026-06-26	28.010	25.900	28.650	25.880	-2.370	-8.383%	50.93万	0.00亿	0.000%
2026-06-25	28.100	28.270	28.980	27.800	-0.830	-2.852%	58.70万	0.00亿	0.000%
2026-06-24	27.320	29.100	29.300	26.320	1.640	5.972%	82.81万	0.00亿	0.000%
2026-06-23	27.060	27.460	28.250	26.900	1.280	4.889%	81.96万	0.00亿	0.000%
2026-06-22	24.270	26.180	26.180	23.900	2.380	10.000%	54.10万	0.00亿	0.000%
2026-06-18	24.830	23.800	25.700	23.500	-1.170	-4.686%	48.24万	0.00亿	0.000%
2026-06-17	25.160	24.970	25.470	24.660	-0.770	-2.991%	45.45万	0.00亿	0.000%
2026-06-16	24.190	25.740	26.200	24.150	1.390	5.708%	58.19万	0.00亿	0.000%
2026-06-15	24.160	24.350	24.760	23.850	0.030	0.123%	39.64万	0.00亿	0.000%
2026-06-12	23.850	24.320	24.750	23.360	0.940	4.021%	44.45万	0.00亿	0.000%
2026-06-11	23.120	23.380	24.150	22.940	0.200	0.863%	30.23万	0.00亿	0.000%
2026-06-10	23.400	23.180	23.860	22.960	-0.470	-1.987%	15.12万	0.00亿	0.000%
2026-06-09	23.450	23.650	23.850	22.760	0.660	2.871%	19.82万	0.00亿	0.000%
2026-06-08	23.100	22.990	24.100	22.680	-1.000	-4.168%	20.10万	0.00亿	0.000%
2026-06-05	24.000	23.990	24.480	23.090	0.230	0.968%	25.29万	0.00亿	0.000%
2026-06-04	24.550	23.760	24.570	23.670	-0.890	-3.611%	24.75万	0.00亿	0.000%
2026-06-03	24.670	24.650	24.990	24.400	-0.220	-0.885%	17.32万	0.00亿	0.000%
2026-06-02	25.270	24.870	25.270	24.200	-0.430	-1.700%	23.46万	0.00亿	0.000%
2026-06-01	25.180	25.300	26.170	25.160	0.060	0.238%	23.34万	0.00亿	0.000%
2026-05-29	25.910	25.240	26.190	25.080	-0.590	-2.284%	25.08万	0.00亿	0.000%
2026-05-28	26.190	25.830	26.660	25.390	-0.330	-1.261%	29.87万	0.00亿	0.000%
2026-05-27	26.300	26.160	27.100	26.000	-0.150	-0.570%	34.42万	0.00亿	0.000%
2026-05-26	26.610	26.310	27.000	25.810	-0.500	-1.865%	37.53万	0.00亿	0.000%
2026-05-25	28.050	26.810	28.130	26.480	-1.770	-6.193%	61.49万	0.00亿	0.000%
2026-05-22	28.470	28.580	29.100	27.840	-0.720	-2.457%	57.03万	0.00亿	0.000%
2026-05-21	29.000	29.300	30.610	28.800	1.470	5.282%	83.44万	0.00亿	0.000%
2026-05-20	26.600	27.830	28.480	26.480	0.970	3.611%	52.40万	0.00亿	0.000%
2026-05-19	27.200	26.860	27.500	26.450	-0.740	-2.681%	35.06万	0.00亿	0.000%
2026-05-18	27.400	27.600	27.890	27.220	-0.170	-0.612%	28.13万	0.00亿	0.000%
2026-05-15	28.050	27.770	28.810	27.500	-0.070	-0.251%	38.28万	0.00亿	0.000%
2026-05-14	29.000	27.840	29.040	27.820	-1.510	-5.145%	45.07万	0.00亿	0.000%
2026-05-13	29.580	29.350	30.170	28.860	-0.120	-0.407%	45.41万	0.00亿	0.000%
2026-05-12	30.120	29.470	30.270	29.060	-0.630	-2.093%	41.62万	0.00亿	0.000%
2026-05-11	30.320	30.100	30.970	29.710	-0.020	-0.066%	46.67万	0.00亿	0.000%
2026-05-08	31.620	30.120	32.110	29.960	-1.480	-4.684%	63.66万	0.00亿	0.000%
2026-05-07	33.210	31.600	33.490	31.030	-2.000	-5.952%	83.07万	0.00亿	0.000%
2026-05-06	33.790	33.600	34.280	32.710	0.430	1.296%	70.40万	0.00亿	0.000%
2026-04-30	33.500	33.170	34.520	32.640	0.180	0.546%	83.02万	0.00亿	0.000%
2026-04-29	29.450	32.990	32.990	29.430	3.000	10.003%	62.50万	0.00亿	0.000%
2026-04-28	31.280	29.990	31.480	29.610	-1.520	-4.824%	70.13万	0.00亿	0.000%
2026-04-27	32.600	31.510	33.800	30.910	-1.050	-3.225%	78.98万	0.00亿	0.000%
2026-04-24	30.440	32.560	33.250	29.500	2.110	6.929%	91.16万	0.00亿	0.000%
2026-04-23	28.620	30.450	31.400	27.950	1.830	6.394%	105.53万	0.00亿	0.000%
2026-04-22	26.550	28.620	28.620	26.200	2.600	9.992%	100.21万	0.00亿	0.000%
2026-04-21	26.220	26.020	26.660	25.220	-1.290	-4.724%	72.18万	0.00亿	0.000%
2026-04-20	25.920	27.310	27.680	25.920	1.320	5.079%	95.85万	0.00亿	0.000%
2026-04-17	25.800	25.990	27.200	25.070	0.940	3.752%	121.33万	0.00亿	0.000%
2026-04-16	24.100	25.050	25.050	24.100	2.280	10.013%	23.56万	0.00亿	0.000%
2026-04-15	23.460	22.770	23.460	22.590	-0.910	-3.843%	45.68万	0.00亿	0.000%
2026-04-14	22.510	23.680	24.200	22.110	1.270	5.667%	66.03万	0.00亿	0.000%
2026-04-13	21.900	22.410	22.890	21.780	0.000	0.000%	39.88万	0.00亿	0.000%
2026-04-10	22.000	22.100	22.960	21.800	0.000	0.000%	45.65万	0.00亿	0.000%
2026-04-09	22.090	22.030	22.400	21.100	0.000	0.000%	33.01万	0.00亿	0.000%
2026-04-08	21.700	22.410	22.800	21.170	0.000	0.000%	40.66万	0.00亿	0.000%
2026-04-07	21.580	21.300	21.870	20.710	0.000	0.000%	39.47万	0.00亿	0.000%
2026-04-03	22.550	21.580	23.480	21.520	0.000	0.000%	35.00万	0.00亿	0.000%
2026-04-02	21.940	22.150	23.490	21.610	0.000	0.000%	54.23万	0.00亿	0.000%
2026-04-01	22.180	21.880	22.880	21.010	0.000	0.000%	60.15万	0.00亿	0.000%