百龙创园（605016）历史行情

以下为百龙创园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	20.140	20.280	20.350	19.880	0.060	0.297%	2.67万	0.00亿	0.000%
2026-10-08	21.000	20.220	21.240	20.010	-0.890	-4.216%	4.64万	0.00亿	0.000%
2026-10-07	21.200	21.110	21.230	20.840	0.380	1.833%	161.94万	0.34亿	0.386%
2026-10-06	21.200	21.110	21.230	20.840	0.380	1.833%	161.94万	0.34亿	0.386%
2026-10-05	21.200	21.110	21.230	20.840	0.380	1.833%	161.94万	0.34亿	0.386%
2026-10-02	21.200	21.110	21.230	20.840	0.380	1.833%	161.94万	0.34亿	0.386%
2026-10-01	21.200	21.110	21.230	20.840	0.380	1.833%	161.94万	0.34亿	0.386%
2026-09-30	21.200	21.110	21.230	20.840	0.380	1.833%	1.62万	0.00亿	0.000%
2026-09-29	21.000	20.730	21.100	20.570	-0.225	-1.074%	1.49万	0.00亿	0.000%
2026-09-28	21.175	20.955	21.275	20.775	-0.420	-1.965%	3.12万	0.00亿	0.000%
2026-09-27	21.550	21.450	21.830	21.310	-0.100	-0.464%	267.35万	0.58亿	0.637%
2026-09-24	21.475	21.375	21.755	21.235	-0.100	-0.466%	2.67万	0.00亿	0.000%
2026-09-23	20.455	21.475	21.695	20.395	1.020	4.987%	5.18万	0.00亿	0.000%
2026-09-22	20.885	20.455	20.905	20.385	-0.400	-1.918%	3.85万	0.00亿	0.000%
2026-09-21	20.625	20.855	20.905	20.595	0.280	1.361%	2.09万	0.00亿	0.000%
2026-09-18	20.905	20.575	20.915	20.505	-0.160	-0.772%	2.20万	0.00亿	0.000%
2026-09-17	20.955	20.735	21.085	20.615	-0.340	-1.613%	2.04万	0.00亿	0.000%
2026-09-16	21.165	21.075	21.265	20.875	-0.080	-0.378%	2.11万	0.00亿	0.000%
2026-09-15	21.105	21.155	21.305	20.925	-0.150	-0.704%	1.84万	0.00亿	0.000%
2026-09-14	21.145	21.305	21.475	20.805	0.210	0.995%	2.52万	0.00亿	0.000%
2026-09-11	21.425	21.095	21.525	20.935	-0.420	-1.952%	2.97万	0.00亿	0.000%
2026-09-10	22.315	21.515	22.415	21.485	-0.900	-4.015%	4.69万	0.00亿	0.000%
2026-09-09	22.385	22.415	22.765	21.805	-0.150	-0.665%	5.76万	0.00亿	0.000%
2026-09-08	22.025	22.565	23.245	21.855	0.790	3.628%	9.55万	0.00亿	0.000%
2026-09-07	22.125	21.775	22.215	21.725	-0.400	-1.804%	3.80万	0.00亿	0.000%
2026-09-04	22.185	22.175	22.425	21.905	0.180	0.818%	5.56万	0.00亿	0.000%
2026-09-03	21.155	21.995	22.225	21.045	0.830	3.922%	9.88万	0.00亿	0.000%
2026-09-02	20.425	21.165	21.655	20.425	0.670	3.269%	8.85万	0.00亿	0.000%
2026-09-01	21.095	20.495	21.725	20.145	-0.630	-2.982%	9.13万	0.00亿	0.000%
2026-08-31	20.435	21.125	21.585	20.205	-0.290	-1.354%	10.47万	0.00亿	0.000%
2026-08-28	20.195	21.415	21.465	20.175	1.210	5.989%	9.65万	0.00亿	0.000%
2026-08-27	20.225	20.205	20.395	20.135	-0.110	-0.541%	2.99万	0.00亿	0.000%
2026-08-26	20.025	20.315	20.375	19.925	0.290	1.448%	4.11万	0.00亿	0.000%
2026-08-25	19.565	20.025	20.185	19.225	0.460	2.351%	5.78万	0.00亿	0.000%
2026-08-24	19.935	19.565	20.165	19.425	-0.320	-1.609%	4.16万	0.00亿	0.000%
2026-08-21	19.635	19.885	19.985	19.255	0.220	1.119%	4.22万	0.00亿	0.000%
2026-08-20	19.545	19.665	20.045	19.495	0.010	0.051%	3.85万	0.00亿	0.000%
2026-08-19	20.195	19.655	20.375	19.635	-0.710	-3.486%	5.55万	0.00亿	0.000%
2026-08-18	20.015	20.365	20.425	19.925	0.350	1.749%	6.35万	0.00亿	0.000%
2026-08-17	19.625	20.015	20.055	19.365	0.300	1.522%	7.15万	0.00亿	0.000%
2026-08-14	20.055	19.715	20.065	19.435	-0.360	-1.793%	9.28万	0.00亿	0.000%
2026-08-13	20.475	20.075	20.475	19.985	-0.600	-2.902%	10.42万	0.00亿	0.000%
2026-08-12	21.175	20.675	21.425	20.195	-0.750	-3.501%	12.29万	0.00亿	0.000%
2026-08-11	21.705	21.425	22.475	21.355	-0.340	-1.562%	5.58万	0.00亿	0.000%
2026-08-10	21.165	21.765	22.035	21.035	0.510	2.399%	5.79万	0.00亿	0.000%
2026-08-07	21.665	21.255	21.905	21.145	-0.410	-1.892%	5.01万	0.00亿	0.000%
2026-08-06	21.875	21.665	22.065	21.265	-0.010	-0.046%	2.90万	0.00亿	0.000%
2026-08-05	21.655	21.675	21.795	21.095	0.360	1.689%	3.65万	0.00亿	0.000%
2026-08-04	21.275	21.315	21.515	21.025	0.090	0.424%	4.35万	0.00亿	0.000%
2026-08-03	21.875	21.225	21.875	20.785	-0.650	-2.971%	6.96万	0.00亿	0.000%
2026-07-31	21.225	21.875	22.075	20.575	0.360	1.673%	11.22万	0.00亿	0.000%
2026-07-30	23.315	21.515	23.785	21.365	-0.890	-3.972%	10.18万	0.00亿	0.000%
2026-07-29	20.325	22.405	22.405	20.065	2.040	10.017%	8.03万	0.00亿	0.000%
2026-07-28	20.855	20.365	21.065	20.005	-0.560	-2.676%	5.80万	0.00亿	0.000%
2026-07-27	21.485	20.925	21.775	20.425	-0.550	-2.561%	5.02万	0.00亿	0.000%
2026-07-24	22.055	21.475	22.555	21.425	-1.270	-5.584%	4.42万	0.00亿	0.000%
2026-07-23	22.995	22.745	23.285	22.185	-0.460	-1.982%	3.81万	0.00亿	0.000%
2026-07-22	23.305	23.205	23.625	22.825	-0.070	-0.301%	3.82万	0.00亿	0.000%
2026-07-21	22.885	23.275	24.125	22.485	0.580	2.556%	5.50万	0.00亿	0.000%
2026-07-20	21.215	22.695	22.925	21.205	1.270	5.928%	5.85万	0.00亿	0.000%
2026-07-17	23.385	21.425	23.505	21.425	-2.190	-9.274%	4.58万	0.00亿	0.000%
2026-07-16	23.425	23.615	23.945	23.375	-0.010	-0.042%	3.89万	0.00亿	0.000%
2026-07-15	22.495	23.625	24.005	22.055	1.100	4.883%	5.73万	0.00亿	0.000%
2026-07-14	22.505	22.525	22.715	22.125	0.110	0.491%	3.20万	0.00亿	0.000%
2026-07-13	22.925	22.415	23.075	21.825	-0.530	-2.310%	5.50万	0.00亿	0.000%
2026-07-10	23.675	22.945	24.015	22.885	-0.890	-3.734%	5.44万	0.00亿	0.000%
2026-07-09	24.185	23.835	24.815	23.625	-0.360	-1.488%	4.68万	0.00亿	0.000%
2026-07-08	24.295	24.195	25.105	24.135	-0.300	-1.225%	3.50万	0.00亿	0.000%
2026-07-07	24.815	24.495	25.025	24.335	-0.320	-1.290%	2.72万	0.00亿	0.000%
2026-07-06	25.105	24.815	25.375	24.595	-0.340	-1.352%	3.95万	0.00亿	0.000%
2026-07-03	25.425	25.155	25.775	24.785	-0.530	-2.063%	4.03万	0.00亿	0.000%
2026-07-02	25.925	25.685	26.265	25.525	-0.240	-0.926%	3.13万	0.00亿	0.000%
2026-07-01	25.875	25.925	26.245	25.425	0.150	0.582%	5.22万	0.00亿	0.000%
2026-06-30	25.525	25.775	25.825	25.105	0.250	0.979%	3.68万	0.00亿	0.000%
2026-06-29	24.925	25.525	26.175	24.255	0.830	3.361%	6.56万	0.00亿	0.000%
2026-06-26	24.755	24.695	25.205	24.415	-0.390	-1.555%	2.81万	0.00亿	0.000%
2026-06-25	25.205	25.085	25.425	24.155	-0.100	-0.397%	3.77万	0.00亿	0.000%
2026-06-24	24.555	25.185	25.275	24.275	0.710	2.901%	3.25万	0.00亿	0.000%
2026-06-23	24.805	24.475	24.995	24.285	-0.260	-1.051%	2.84万	0.00亿	0.000%
2026-06-22	25.005	24.735	25.125	24.045	-0.340	-1.356%	4.42万	0.00亿	0.000%
2026-06-18	25.275	25.075	25.385	24.665	-0.090	-0.358%	1.90万	0.00亿	0.000%
2026-06-17	25.175	25.165	25.615	24.825	-0.270	-1.062%	2.52万	0.00亿	0.000%
2026-06-16	25.915	25.435	25.925	25.275	-0.460	-1.776%	2.54万	0.00亿	0.000%
2026-06-15	24.905	25.895	26.025	24.905	0.740	2.942%	4.30万	0.00亿	0.000%
2026-06-12	24.355	25.155	25.695	24.015	0.790	3.242%	4.99万	0.00亿	0.000%
2026-06-11	24.325	24.365	24.775	24.005	0.040	0.164%	2.38万	0.00亿	0.000%
2026-06-10	23.735	24.325	24.445	23.565	0.590	2.486%	3.07万	0.00亿	0.000%
2026-06-09	24.085	23.735	24.105	23.255	-0.210	-0.877%	3.40万	0.00亿	0.000%
2026-06-08	23.325	23.945	24.475	23.185	0.160	0.673%	4.55万	0.00亿	0.000%
2026-06-05	23.425	23.785	23.895	23.305	0.400	1.710%	3.63万	0.00亿	0.000%
2026-06-04	23.925	23.385	23.925	23.225	-0.620	-2.583%	3.56万	0.00亿	0.000%
2026-06-03	25.105	24.005	25.105	23.655	-0.830	-3.342%	4.99万	0.00亿	0.000%
2026-06-02	25.145	24.835	25.515	24.745	-0.495	-1.954%	3.35万	0.00亿	0.000%
2026-06-01	24.670	25.330	25.440	24.460	0.870	3.557%	5.62万	0.00亿	0.000%
2026-05-29	24.690	24.460	24.940	24.380	-0.540	-2.160%	4.71万	0.00亿	0.000%
2026-05-28	23.860	25.000	25.250	23.020	1.730	7.434%	10.90万	0.00亿	0.000%
2026-05-27	24.210	23.270	24.220	23.130	-0.890	-3.684%	6.29万	0.00亿	0.000%
2026-05-26	24.550	24.160	24.550	23.480	-0.190	-0.780%	6.83万	0.00亿	0.000%
2026-05-25	26.080	24.350	26.320	24.090	-1.920	-7.309%	9.61万	0.00亿	0.000%
2026-05-22	26.600	26.270	26.840	25.760	-0.090	-0.341%	5.54万	0.00亿	0.000%
2026-05-21	26.940	26.360	27.750	26.210	-0.840	-3.088%	4.26万	0.00亿	0.000%
2026-05-20	26.360	27.200	27.560	26.360	0.670	2.525%	4.07万	0.00亿	0.000%
2026-05-19	26.090	26.530	26.820	25.890	0.370	1.414%	4.16万	0.00亿	0.000%
2026-05-18	26.750	26.160	26.780	25.390	-0.850	-3.147%	5.96万	0.00亿	0.000%
2026-05-15	28.100	27.010	28.100	26.740	-1.130	-4.016%	5.50万	0.00亿	0.000%
2026-05-14	28.060	28.140	28.860	28.030	-0.040	-0.142%	4.78万	0.00亿	0.000%
2026-05-13	28.130	28.180	28.580	27.580	0.320	1.149%	5.05万	0.00亿	0.000%
2026-05-12	27.570	27.860	27.960	27.060	0.130	0.469%	4.89万	0.00亿	0.000%
2026-05-11	27.680	27.730	28.360	27.270	0.050	0.181%	6.34万	0.00亿	0.000%
2026-05-08	27.670	27.680	28.510	27.010	0.010	0.036%	6.85万	0.00亿	0.000%
2026-05-07	27.230	27.670	28.150	27.120	0.330	1.207%	5.58万	0.00亿	0.000%
2026-05-06	27.160	27.340	27.710	26.250	0.390	1.447%	7.67万	0.00亿	0.000%
2026-04-30	25.920	26.950	27.230	25.800	1.440	5.645%	10.60万	0.00亿	0.000%
2026-04-29	25.620	25.510	25.790	25.310	-0.070	-0.274%	3.88万	0.00亿	0.000%
2026-04-28	26.020	25.580	26.330	25.560	-0.690	-2.627%	3.81万	0.00亿	0.000%
2026-04-27	26.260	26.270	26.730	25.700	-0.150	-0.568%	5.02万	0.00亿	0.000%
2026-04-24	27.060	26.420	27.260	25.840	-0.380	-1.418%	8.14万	0.00亿	0.000%
2026-04-23	25.990	26.800	27.310	25.470	0.890	3.435%	11.65万	0.00亿	0.000%
2026-04-22	26.140	25.910	26.330	25.770	-0.240	-0.918%	4.52万	0.00亿	0.000%
2026-04-21	25.870	26.150	26.510	25.870	0.160	0.616%	4.65万	0.00亿	0.000%
2026-04-20	26.060	25.990	26.350	25.720	-0.060	-0.230%	3.82万	0.00亿	0.000%
2026-04-17	26.640	26.050	26.650	25.940	-0.420	-1.587%	3.70万	0.00亿	0.000%
2026-04-16	26.140	26.470	26.700	26.060	0.320	1.224%	5.72万	0.00亿	0.000%
2026-04-15	26.670	26.150	26.880	26.000	-0.700	-2.607%	6.72万	0.00亿	0.000%
2026-04-14	27.270	26.850	27.660	26.490	-0.690	-2.505%	7.16万	0.00亿	0.000%
2026-04-13	27.260	27.540	27.860	26.690	0.000	0.000%	11.36万	0.00亿	0.000%
2026-04-10	28.150	27.670	28.710	27.560	0.000	0.000%	11.31万	0.00亿	0.000%
2026-04-09	24.720	27.830	28.400	24.720	0.000	0.000%	18.40万	0.00亿	0.000%
2026-04-08	25.600	26.340	26.340	25.600	0.000	0.000%	7.57万	0.00亿	0.000%
2026-04-07	24.340	23.920	24.720	23.820	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-03	24.780	24.340	24.870	24.260	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-02	24.670	24.880	25.140	24.560	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-01	24.865	24.855	25.075	24.605	0.000	0.000%	3.27万	0.00亿	0.000%