龙高股份（605086）历史行情

以下为龙高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
2026-10-09	23.000	22.990	23.280	22.380	-0.110	-0.476%	144.38万	0.33亿	0.806%
2026-10-08	23.100	23.100	23.630	22.990	-0.110	-0.474%	1.14万	0.00亿	0.000%
2026-10-07	23.290	23.210	24.410	23.210	-0.100	-0.429%	149.57万	0.35亿	0.835%
2026-10-06	23.290	23.210	24.410	23.210	-0.100	-0.429%	149.57万	0.35亿	0.835%
2026-10-05	23.290	23.210	24.410	23.210	-0.100	-0.429%	149.57万	0.35亿	0.835%
2026-10-02	23.290	23.210	24.410	23.210	-0.100	-0.429%	149.57万	0.35亿	0.835%
2026-10-01	23.290	23.210	24.410	23.210	-0.100	-0.429%	149.57万	0.35亿	0.835%
2026-09-30	23.290	23.210	24.410	23.210	-0.100	-0.429%	1.50万	0.00亿	0.000%
2026-09-29	22.950	23.310	23.530	22.840	0.390	1.702%	0.92万	0.00亿	0.000%
2026-09-28	23.520	22.920	23.520	22.710	-0.620	-2.634%	1.10万	0.00亿	0.000%
2026-09-27	23.530	23.540	24.020	23.460	-0.220	-0.926%	68.55万	0.16亿	0.383%
2026-09-24	23.530	23.540	24.020	23.460	-0.220	-0.926%	0.69万	0.00亿	0.000%
2026-09-23	23.640	23.760	24.050	23.540	0.110	0.465%	0.92万	0.00亿	0.000%
2026-09-22	23.980	23.650	24.240	23.600	-0.160	-0.672%	1.11万	0.00亿	0.000%
2026-09-21	23.740	23.810	24.110	23.700	0.070	0.295%	0.84万	0.00亿	0.000%
2026-09-18	23.400	23.740	23.890	23.400	0.340	1.453%	0.87万	0.00亿	0.000%
2026-09-17	23.080	23.400	23.460	23.020	0.104	0.446%	0.78万	0.00亿	0.000%
2026-09-16	22.826	23.296	23.386	22.586	0.490	2.149%	1.04万	0.00亿	0.000%
2026-09-15	23.316	22.806	23.316	22.726	-0.160	-0.697%	0.80万	0.00亿	0.000%
2026-09-14	22.896	22.966	23.166	22.706	0.030	0.131%	0.87万	0.00亿	0.000%
2026-09-11	23.566	22.936	23.806	22.596	-0.770	-3.248%	1.28万	0.00亿	0.000%
2026-09-10	24.136	23.706	24.216	23.696	-0.570	-2.348%	0.89万	0.00亿	0.000%
2026-09-09	24.476	24.276	24.686	24.116	-0.340	-1.381%	1.14万	0.00亿	0.000%
2026-09-08	24.636	24.616	24.976	24.316	-0.060	-0.243%	1.14万	0.00亿	0.000%
2026-09-07	24.436	24.676	25.266	24.426	0.240	0.982%	1.12万	0.00亿	0.000%
2026-09-04	24.676	24.436	25.066	24.296	-0.100	-0.408%	1.21万	0.00亿	0.000%
2026-09-03	25.126	24.536	25.266	24.456	-0.530	-2.114%	1.59万	0.00亿	0.000%
2026-09-02	25.726	25.066	25.896	25.006	-0.790	-3.055%	1.87万	0.00亿	0.000%
2026-09-01	26.186	25.856	26.416	25.666	-0.240	-0.920%	1.26万	0.00亿	0.000%
2026-08-31	26.106	26.096	26.526	25.936	-0.080	-0.306%	1.68万	0.00亿	0.000%
2026-08-28	25.896	26.176	26.356	25.656	0.300	1.159%	1.77万	0.00亿	0.000%
2026-08-27	25.616	25.876	26.276	25.506	0.200	0.779%	1.74万	0.00亿	0.000%
2026-08-26	25.436	25.676	25.976	25.346	0.170	0.667%	1.95万	0.00亿	0.000%
2026-08-25	24.666	25.506	25.676	24.526	0.510	2.040%	2.21万	0.00亿	0.000%
2026-08-24	25.796	24.996	26.016	24.576	-0.350	-1.381%	3.49万	0.00亿	0.000%
2026-08-21	23.856	25.346	26.266	23.446	1.190	4.926%	5.02万	0.00亿	0.000%
2026-08-20	22.756	24.156	24.336	22.756	1.400	6.152%	2.86万	0.00亿	0.000%
2026-08-19	23.906	22.756	23.906	22.736	-1.180	-4.930%	1.30万	0.00亿	0.000%
2026-08-18	23.776	23.936	23.996	23.646	0.100	0.420%	0.94万	0.00亿	0.000%
2026-08-17	24.416	23.836	24.416	23.716	-0.080	-0.335%	1.21万	0.00亿	0.000%
2026-08-14	24.016	23.916	24.166	23.806	0.000	0.000%	0.73万	0.00亿	0.000%
2026-08-13	24.716	23.916	24.716	23.916	-0.620	-2.527%	1.19万	0.00亿	0.000%
2026-08-12	24.426	24.536	24.726	24.266	0.080	0.327%	0.89万	0.00亿	0.000%
2026-08-11	23.986	24.456	24.936	23.986	0.200	0.825%	1.46万	0.00亿	0.000%
2026-08-10	23.786	24.256	24.296	23.446	0.470	1.976%	1.51万	0.00亿	0.000%
2026-08-07	23.716	23.786	23.816	23.116	0.100	0.422%	1.09万	0.00亿	0.000%
2026-08-06	23.816	23.686	23.876	23.226	-0.150	-0.629%	1.36万	0.00亿	0.000%
2026-08-05	23.116	23.836	23.906	23.096	0.730	3.159%	1.78万	0.00亿	0.000%
2026-08-04	22.926	23.106	23.256	22.696	0.410	1.806%	1.30万	0.00亿	0.000%
2026-08-03	22.536	22.696	23.216	22.306	0.320	1.430%	1.45万	0.00亿	0.000%
2026-07-31	22.166	22.376	22.676	22.116	0.400	1.820%	1.09万	0.00亿	0.000%
2026-07-30	22.306	21.976	22.626	21.686	-0.400	-1.788%	1.51万	0.00亿	0.000%
2026-07-29	21.756	22.376	23.016	21.686	0.640	2.944%	2.11万	0.00亿	0.000%
2026-07-28	21.786	21.736	22.416	21.486	0.090	0.416%	1.54万	0.00亿	0.000%
2026-07-27	21.116	21.646	21.696	21.066	0.550	2.607%	1.34万	0.00亿	0.000%
2026-07-24	21.406	21.096	21.616	20.916	-0.580	-2.676%	1.17万	0.00亿	0.000%
2026-07-23	20.536	21.676	21.816	20.536	0.920	4.432%	1.90万	0.00亿	0.000%
2026-07-22	20.956	20.756	21.176	20.206	-0.240	-1.143%	1.25万	0.00亿	0.000%
2026-07-21	21.386	20.996	21.406	19.916	-0.250	-1.177%	2.94万	0.00亿	0.000%
2026-07-20	22.046	21.246	22.456	20.926	-0.570	-2.613%	2.10万	0.00亿	0.000%
2026-07-17	22.876	21.816	23.086	21.486	-1.070	-4.675%	1.90万	0.00亿	0.000%
2026-07-16	22.666	22.886	23.456	22.416	0.210	0.926%	1.34万	0.00亿	0.000%
2026-07-15	22.936	22.676	23.046	22.576	-0.030	-0.132%	1.14万	0.00亿	0.000%
2026-07-14	22.626	22.706	22.826	21.996	0.140	0.620%	1.51万	0.00亿	0.000%
2026-07-13	23.676	22.566	23.676	22.526	-1.050	-4.446%	1.44万	0.00亿	0.000%
2026-07-10	23.416	23.616	24.216	23.146	0.150	0.639%	1.34万	0.00亿	0.000%
2026-07-09	23.946	23.466	24.296	23.146	-0.480	-2.005%	1.58万	0.00亿	0.000%
2026-07-08	24.896	23.946	24.906	23.896	-0.720	-2.919%	1.26万	0.00亿	0.000%
2026-07-07	25.806	24.666	25.916	24.666	-0.962	-3.754%	1.51万	0.00亿	0.000%
2026-07-06	25.648	25.628	26.288	25.478	-0.500	-1.914%	1.61万	0.00亿	0.000%
2026-07-03	25.108	26.128	27.238	25.108	0.960	3.814%	2.88万	0.00亿	0.000%
2026-07-02	24.738	25.168	25.688	24.538	0.380	1.533%	1.88万	0.00亿	0.000%
2026-07-01	24.738	24.788	25.008	24.168	0.230	0.937%	1.92万	0.00亿	0.000%
2026-06-30	24.868	24.558	25.288	24.308	-0.460	-1.839%	1.86万	0.00亿	0.000%
2026-06-29	24.838	25.018	25.668	24.558	-0.160	-0.635%	2.17万	0.00亿	0.000%
2026-06-26	26.288	25.178	26.718	25.178	-1.150	-4.368%	3.10万	0.00亿	0.000%
2026-06-25	27.528	26.328	27.918	26.208	-1.660	-5.931%	3.70万	0.00亿	0.000%
2026-06-24	28.298	27.988	29.208	27.518	-0.310	-1.095%	2.79万	0.00亿	0.000%
2026-06-23	29.118	28.298	29.758	28.298	-0.810	-2.783%	5.28万	0.00亿	0.000%
2026-06-22	29.608	29.108	30.118	27.958	-0.800	-2.675%	5.90万	0.00亿	0.000%
2026-06-18	26.898	29.908	29.908	26.898	2.740	10.085%	3.81万	0.00亿	0.000%
2026-06-17	28.028	27.168	28.028	27.088	-0.870	-3.103%	1.65万	0.00亿	0.000%
2026-06-16	28.188	28.038	28.808	27.268	-0.010	-0.036%	2.24万	0.00亿	0.000%
2026-06-15	28.428	28.048	28.838	27.958	-0.200	-0.708%	2.33万	0.00亿	0.000%
2026-06-12	27.738	28.248	29.028	27.588	0.720	2.616%	2.78万	0.00亿	0.000%
2026-06-11	27.068	27.528	27.798	26.748	0.190	0.695%	1.29万	0.00亿	0.000%
2026-06-10	27.738	27.338	28.128	26.738	-0.360	-1.300%	1.64万	0.00亿	0.000%
2026-06-09	27.578	27.698	27.958	26.918	0.360	1.317%	1.56万	0.00亿	0.000%
2026-06-08	27.598	27.338	28.228	26.718	-1.410	-4.905%	2.29万	0.00亿	0.000%
2026-06-05	29.438	28.748	29.468	28.358	-0.650	-2.211%	1.90万	0.00亿	0.000%
2026-06-04	29.758	29.398	30.208	29.138	-0.730	-2.423%	1.82万	0.00亿	0.000%
2026-06-03	31.158	30.128	31.158	29.798	-1.100	-3.522%	2.91万	0.00亿	0.000%
2026-06-02	32.078	31.228	32.338	31.188	-0.720	-2.254%	2.52万	0.00亿	0.000%
2026-06-01	30.638	31.948	33.738	30.638	1.110	3.599%	5.39万	0.00亿	0.000%
2026-05-29	32.528	30.838	32.668	30.628	-1.860	-5.688%	3.07万	0.00亿	0.000%
2026-05-28	32.878	32.698	33.338	32.068	-0.060	-0.183%	2.61万	0.00亿	0.000%
2026-05-27	32.738	32.758	33.508	32.238	-0.250	-0.757%	3.78万	0.00亿	0.000%
2026-05-26	31.778	33.008	33.008	31.738	1.230	3.871%	4.33万	0.00亿	0.000%
2026-05-25	31.558	31.778	32.428	30.998	0.230	0.729%	3.67万	0.00亿	0.000%
2026-05-22	28.738	31.548	32.388	28.738	2.000	6.769%	5.71万	0.00亿	0.000%
2026-05-21	31.338	29.548	31.628	29.348	-1.480	-4.770%	4.56万	0.00亿	0.000%
2026-05-20	31.738	31.028	31.738	30.498	-1.030	-3.213%	3.80万	0.00亿	0.000%
2026-05-19	32.808	32.058	32.958	31.348	-0.430	-1.324%	4.89万	0.00亿	0.000%
2026-05-18	33.478	32.488	34.648	32.298	-0.940	-2.812%	5.20万	0.00亿	0.000%
2026-05-15	35.058	33.428	35.058	33.058	-1.380	-3.965%	7.35万	0.00亿	0.000%
2026-05-14	31.878	34.808	34.808	31.368	3.190	10.089%	7.97万	0.00亿	0.000%
2026-05-13	32.448	31.618	33.038	31.458	-1.040	-3.185%	5.20万	0.00亿	0.000%
2026-05-12	33.578	32.658	33.598	31.078	-0.600	-1.804%	7.28万	0.00亿	0.000%
2026-05-11	35.448	33.258	35.448	33.068	-2.050	-5.806%	8.63万	0.00亿	0.000%
2026-05-08	32.158	35.308	35.308	32.158	3.230	10.069%	2.95万	0.00亿	0.000%
2026-05-07	32.068	32.078	32.728	31.788	0.010	0.031%	1.51万	0.00亿	0.000%
2026-05-06	32.518	32.068	32.558	31.718	-0.190	-0.589%	1.68万	0.00亿	0.000%
2026-04-30	32.198	32.258	32.708	32.018	-0.110	-0.340%	1.35万	0.00亿	0.000%
2026-04-29	31.268	32.368	33.048	30.618	1.070	3.419%	3.43万	0.00亿	0.000%
2026-04-28	30.928	31.298	31.548	30.308	0.410	1.327%	2.35万	0.00亿	0.000%
2026-04-27	30.708	30.888	31.838	30.158	-0.050	-0.162%	2.10万	0.00亿	0.000%
2026-04-24	31.638	30.938	31.878	30.148	-0.810	-2.551%	2.94万	0.00亿	0.000%
2026-04-23	33.258	31.748	33.538	31.518	-2.050	-6.065%	3.77万	0.00亿	0.000%
2026-04-22	35.338	33.798	35.388	33.338	-0.930	-2.678%	2.50万	0.00亿	0.000%
2026-04-21	33.968	34.728	34.918	33.958	0.470	1.372%	1.94万	0.00亿	0.000%
2026-04-20	34.138	34.258	34.828	33.918	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-17	34.208	34.258	34.338	33.388	0.320	0.943%	1.22万	0.00亿	0.000%
2026-04-16	33.608	33.938	34.148	33.218	0.570	1.708%	1.51万	0.00亿	0.000%
2026-04-15	33.738	33.368	34.358	33.338	-0.220	-0.655%	1.61万	0.00亿	0.000%
2026-04-14	33.388	33.588	34.148	33.318	0.100	0.299%	1.77万	0.00亿	0.000%
2026-04-13	34.398	33.488	34.528	33.168	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-10	35.588	34.578	35.798	34.548	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-09	35.088	34.968	35.628	34.588	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-08	34.178	35.208	35.268	34.178	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-07	33.728	33.868	34.388	33.338	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-03	34.738	33.758	34.738	33.538	0.000	0.000%	0.76万	0.00亿	0.000%
2026-04-02	35.348	34.438	35.398	34.118	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-01	35.328	35.348	35.638	34.588	0.000	0.000%	1.50万	0.00亿	0.000%