法狮龙（605318）历史行情

以下为法狮龙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	72.730	69.470	73.000	67.180	-2.440	-3.393%	115.06万	0.80亿	0.915%
2026-10-08	71.640	71.910	75.000	70.550	1.620	2.305%	0.92万	0.00亿	0.000%
2026-10-07	72.200	70.290	72.920	69.550	-1.170	-1.637%	99.06万	0.70亿	0.788%
2026-10-06	72.200	70.290	72.920	69.550	-1.170	-1.637%	99.06万	0.70亿	0.788%
2026-10-05	72.200	70.290	72.920	69.550	-1.170	-1.637%	99.06万	0.70亿	0.788%
2026-10-02	72.200	70.290	72.920	69.550	-1.170	-1.637%	99.06万	0.70亿	0.788%
2026-10-01	72.200	70.290	72.920	69.550	-1.170	-1.637%	99.06万	0.70亿	0.788%
2026-09-30	72.200	70.290	72.920	69.550	-1.170	-1.637%	0.99万	0.00亿	0.000%
2026-09-29	71.620	71.460	74.280	71.000	0.110	0.154%	0.78万	0.00亿	0.000%
2026-09-28	76.460	71.350	77.520	70.810	-5.110	-6.683%	1.20万	0.00亿	0.000%
2026-09-27	79.700	76.460	80.200	76.000	-3.220	-4.041%	107.16万	0.83亿	0.852%
2026-09-24	79.700	76.460	80.200	76.000	-3.220	-4.041%	1.07万	0.00亿	0.000%
2026-09-23	77.760	79.680	81.490	77.760	1.430	1.827%	1.11万	0.00亿	0.000%
2026-09-22	78.400	78.250	78.710	76.750	0.300	0.385%	0.84万	0.00亿	0.000%
2026-09-21	78.990	77.950	79.860	77.210	-1.120	-1.416%	0.84万	0.00亿	0.000%
2026-09-18	76.880	79.070	80.700	76.000	2.950	3.875%	1.37万	0.00亿	0.000%
2026-09-17	75.000	76.120	77.900	74.720	0.990	1.318%	0.94万	0.00亿	0.000%
2026-09-16	73.700	75.130	75.600	73.440	1.380	1.871%	0.93万	0.00亿	0.000%
2026-09-15	74.100	73.750	74.880	73.560	-0.350	-0.472%	0.54万	0.00亿	0.000%
2026-09-14	74.790	74.100	75.000	73.210	-1.610	-2.127%	0.72万	0.00亿	0.000%
2026-09-11	76.430	75.710	76.600	73.500	-0.720	-0.942%	0.85万	0.00亿	0.000%
2026-09-10	78.200	76.430	78.810	76.230	-1.750	-2.238%	0.63万	0.00亿	0.000%
2026-09-09	77.760	78.180	80.000	77.460	0.420	0.540%	0.74万	0.00亿	0.000%
2026-09-08	77.000	77.760	79.980	76.600	0.300	0.387%	0.89万	0.00亿	0.000%
2026-09-07	77.560	77.460	79.000	76.300	-0.040	-0.052%	0.91万	0.00亿	0.000%
2026-09-04	80.400	77.500	80.400	77.030	-1.880	-2.368%	1.22万	0.00亿	0.000%
2026-09-03	78.850	79.380	80.850	77.780	1.270	1.626%	1.19万	0.00亿	0.000%
2026-09-02	77.120	78.110	78.900	76.110	0.220	0.282%	0.93万	0.00亿	0.000%
2026-09-01	78.850	77.890	78.880	76.400	-1.410	-1.778%	0.94万	0.00亿	0.000%
2026-08-31	74.940	79.300	79.700	73.880	3.830	5.075%	1.34万	0.00亿	0.000%
2026-08-28	76.070	75.470	77.200	74.840	-0.600	-0.789%	0.83万	0.00亿	0.000%
2026-08-27	74.790	76.070	77.420	74.320	1.530	2.053%	0.92万	0.00亿	0.000%
2026-08-26	74.250	74.540	75.790	73.180	0.640	0.866%	0.82万	0.00亿	0.000%
2026-08-25	73.200	73.900	74.840	72.080	-1.240	-1.650%	0.99万	0.00亿	0.000%
2026-08-24	76.400	75.140	76.400	73.270	-1.020	-1.339%	0.98万	0.00亿	0.000%
2026-08-21	74.000	76.160	76.670	73.550	1.110	1.479%	0.86万	0.00亿	0.000%
2026-08-20	75.350	75.050	76.860	73.720	-1.060	-1.393%	1.39万	0.00亿	0.000%
2026-08-19	82.720	76.110	84.000	76.110	-8.460	-10.004%	2.12万	0.00亿	0.000%
2026-08-18	80.500	84.570	85.430	80.100	3.740	4.627%	2.64万	0.00亿	0.000%
2026-08-17	78.400	80.830	80.880	77.950	2.450	3.126%	1.34万	0.00亿	0.000%
2026-08-14	77.350	78.380	78.390	75.660	1.570	2.044%	1.18万	0.00亿	0.000%
2026-08-13	79.600	76.810	81.000	76.710	-1.820	-2.315%	1.19万	0.00亿	0.000%
2026-08-12	77.730	78.630	80.340	77.000	1.130	1.458%	1.31万	0.00亿	0.000%
2026-08-11	77.750	77.500	78.700	75.000	-0.580	-0.743%	0.99万	0.00亿	0.000%
2026-08-10	80.710	78.080	80.910	76.280	-2.220	-2.765%	1.57万	0.00亿	0.000%
2026-08-07	80.290	80.300	81.580	77.810	-0.410	-0.508%	1.94万	0.00亿	0.000%
2026-08-06	75.000	80.710	82.060	74.520	4.790	6.309%	2.97万	0.00亿	0.000%
2026-08-05	71.080	75.920	76.360	70.620	4.850	6.824%	2.25万	0.00亿	0.000%
2026-08-04	68.170	71.070	71.980	67.610	2.920	4.285%	1.84万	0.00亿	0.000%
2026-08-03	73.330	68.150	73.570	67.460	-5.180	-7.064%	2.27万	0.00亿	0.000%
2026-07-31	68.890	73.330	73.330	68.890	6.670	10.006%	1.77万	0.00亿	0.000%
2026-07-30	72.440	66.660	73.000	66.660	-6.080	-8.359%	1.76万	0.00亿	0.000%
2026-07-29	75.120	72.740	75.120	71.030	-2.240	-2.987%	1.41万	0.00亿	0.000%
2026-07-28	78.600	74.980	79.830	74.340	-4.240	-5.352%	1.28万	0.00亿	0.000%
2026-07-27	77.500	79.220	79.550	76.350	1.000	1.278%	1.51万	0.00亿	0.000%
2026-07-24	80.000	78.220	80.010	77.020	-1.000	-1.262%	1.50万	0.00亿	0.000%
2026-07-23	79.610	79.220	81.000	77.360	0.390	0.495%	1.68万	0.00亿	0.000%
2026-07-22	80.000	78.830	82.880	77.750	-0.370	-0.467%	2.77万	0.00亿	0.000%
2026-07-21	73.110	79.200	79.200	66.330	7.200	10.000%	3.10万	0.00亿	0.000%
2026-07-20	77.360	72.000	79.830	71.380	-4.660	-6.079%	2.88万	0.00亿	0.000%
2026-07-17	85.730	76.660	86.120	76.400	-8.110	-9.567%	2.07万	0.00亿	0.000%
2026-07-16	88.090	84.770	89.670	84.000	-2.480	-2.842%	2.55万	0.00亿	0.000%
2026-07-15	88.890	87.250	89.230	85.930	0.100	0.115%	1.48万	0.00亿	0.000%
2026-07-14	84.700	87.150	87.800	81.870	3.240	3.861%	1.83万	0.00亿	0.000%
2026-07-13	90.640	83.910	90.820	83.040	-6.870	-7.568%	2.84万	0.00亿	0.000%
2026-07-10	91.100	90.780	93.300	89.400	-0.930	-1.014%	1.71万	0.00亿	0.000%
2026-07-09	90.100	91.710	92.190	85.500	1.930	2.150%	2.12万	0.00亿	0.000%
2026-07-08	94.410	89.780	95.970	89.010	-4.950	-5.225%	1.84万	0.00亿	0.000%
2026-07-07	98.110	94.730	98.960	91.270	-2.790	-2.861%	2.11万	0.00亿	0.000%
2026-07-06	104.040	97.520	105.150	96.670	-6.480	-6.231%	1.97万	0.00亿	0.000%
2026-07-03	109.910	104.000	109.910	103.620	-3.300	-3.075%	2.37万	0.00亿	0.000%
2026-07-02	107.700	107.300	114.330	107.080	-2.580	-2.348%	2.82万	0.00亿	0.000%
2026-07-01	114.770	109.880	115.000	109.110	-2.980	-2.640%	2.51万	0.00亿	0.000%
2026-06-30	125.500	112.860	126.980	112.860	-12.540	-10.000%	6.74万	0.00亿	0.000%
2026-06-29	128.530	125.400	131.550	120.120	-3.280	-2.549%	4.12万	0.00亿	0.000%
2026-06-26	139.290	128.680	140.950	128.350	-5.520	-4.113%	3.67万	0.00亿	0.000%
2026-06-25	122.080	134.200	134.200	122.080	12.200	10.000%	3.39万	0.00亿	0.000%
2026-06-24	120.810	122.000	125.000	120.010	-1.000	-0.813%	2.60万	0.00亿	0.000%
2026-06-23	128.880	123.000	131.000	121.390	-5.000	-3.906%	3.64万	0.00亿	0.000%
2026-06-22	132.270	128.000	132.670	126.130	-4.090	-3.096%	3.91万	0.00亿	0.000%
2026-06-18	137.650	132.090	137.650	124.660	0.990	0.755%	5.09万	0.00亿	0.000%
2026-06-17	135.300	131.100	140.600	130.560	-1.160	-0.877%	3.80万	0.00亿	0.000%
2026-06-16	133.500	132.260	143.900	128.960	-1.940	-1.446%	6.40万	0.00亿	0.000%
2026-06-15	129.040	134.200	135.990	122.500	4.190	3.223%	6.09万	0.00亿	0.000%
2026-06-12	130.050	130.010	136.600	124.470	3.020	2.378%	8.27万	0.00亿	0.000%
2026-06-11	118.000	126.990	128.220	118.000	10.430	8.948%	9.94万	0.00亿	0.000%
2026-06-10	109.950	116.560	116.560	109.100	10.600	10.004%	4.18万	0.00亿	0.000%
2026-06-09	97.290	105.960	105.960	92.860	9.630	9.997%	4.82万	0.00亿	0.000%
2026-06-08	95.480	96.330	102.000	93.500	-1.950	-1.984%	3.47万	0.00亿	0.000%
2026-06-05	93.040	98.280	99.880	91.300	6.800	7.433%	3.82万	0.00亿	0.000%
2026-06-04	92.210	91.480	93.800	90.010	-0.490	-0.533%	1.31万	0.00亿	0.000%
2026-06-03	92.740	91.970	94.420	90.620	-0.960	-1.033%	1.29万	0.00亿	0.000%
2026-06-02	93.100	92.930	93.220	90.660	-0.020	-0.022%	1.07万	0.00亿	0.000%
2026-06-01	92.120	92.950	95.480	89.610	0.830	0.901%	1.53万	0.00亿	0.000%
2026-05-29	94.530	92.120	96.550	92.000	-1.460	-1.560%	1.89万	0.00亿	0.000%
2026-05-28	98.100	93.580	98.940	90.810	-4.160	-4.256%	3.40万	0.00亿	0.000%
2026-05-27	95.380	97.740	105.490	95.380	1.840	1.919%	4.67万	0.00亿	0.000%
2026-05-26	96.960	95.900	97.080	93.500	-1.200	-1.236%	1.42万	0.00亿	0.000%
2026-05-25	100.500	97.100	101.800	95.000	-1.900	-1.919%	1.95万	0.00亿	0.000%
2026-05-22	99.150	99.000	99.940	94.810	0.350	0.355%	2.57万	0.00亿	0.000%
2026-05-21	102.800	98.650	105.500	97.900	-4.290	-4.167%	2.45万	0.00亿	0.000%
2026-05-20	106.470	102.940	107.380	101.250	-1.440	-1.380%	3.35万	0.00亿	0.000%
2026-05-19	99.800	104.380	107.690	97.900	6.480	6.619%	6.19万	0.00亿	0.000%
2026-05-18	89.000	97.900	97.900	88.380	8.900	10.000%	3.74万	0.00亿	0.000%
2026-05-15	89.760	89.000	91.800	88.210	-0.790	-0.880%	1.78万	0.00亿	0.000%
2026-05-14	92.130	89.790	92.150	88.900	-2.460	-2.667%	2.41万	0.00亿	0.000%
2026-05-13	93.290	92.250	93.400	91.280	-0.520	-0.561%	1.46万	0.00亿	0.000%
2026-05-12	95.330	92.770	95.360	92.510	-2.390	-2.512%	2.10万	0.00亿	0.000%
2026-05-11	98.730	95.160	99.950	95.040	-3.570	-3.616%	2.69万	0.00亿	0.000%
2026-05-08	96.090	98.730	99.700	95.500	2.400	2.491%	2.33万	0.00亿	0.000%
2026-05-07	99.700	96.330	100.870	94.500	-2.880	-2.903%	3.18万	0.00亿	0.000%
2026-05-06	101.400	99.210	103.270	98.590	-1.970	-1.947%	3.67万	0.00亿	0.000%
2026-04-30	98.500	101.180	102.000	97.660	3.020	3.077%	3.84万	0.00亿	0.000%
2026-04-29	96.790	98.160	98.890	96.000	1.370	1.415%	2.00万	0.00亿	0.000%
2026-04-28	97.000	96.790	98.910	94.310	0.630	0.655%	2.81万	0.00亿	0.000%
2026-04-27	96.990	96.160	96.990	92.710	-0.790	-0.815%	3.47万	0.00亿	0.000%
2026-04-24	96.360	96.950	97.660	94.010	1.070	1.116%	2.43万	0.00亿	0.000%
2026-04-23	95.350	95.880	99.900	95.000	0.440	0.461%	2.77万	0.00亿	0.000%
2026-04-22	88.500	95.440	96.400	88.500	4.590	5.052%	4.92万	0.00亿	0.000%
2026-04-21	97.400	90.850	97.980	89.880	-6.640	-6.811%	4.71万	0.00亿	0.000%
2026-04-20	96.000	97.490	99.970	95.020	2.470	2.599%	3.05万	0.00亿	0.000%
2026-04-17	96.370	95.020	98.210	94.000	-1.670	-1.727%	2.75万	0.00亿	0.000%
2026-04-16	93.030	96.690	96.770	93.030	2.000	2.112%	3.03万	0.00亿	0.000%
2026-04-15	93.950	94.690	95.500	91.670	1.820	1.960%	2.88万	0.00亿	0.000%
2026-04-14	92.470	92.870	94.470	91.690	-0.650	-0.695%	2.63万	0.00亿	0.000%
2026-04-13	88.950	93.520	95.600	88.950	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-10	93.170	90.900	95.200	90.120	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-09	87.010	93.170	93.170	87.010	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-08	77.500	84.700	84.700	77.490	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-07	77.450	77.000	78.000	75.550	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-03	74.820	76.280	77.000	73.150	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-02	75.000	74.500	76.700	73.500	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-01	74.800	75.800	75.810	73.570	0.000	0.000%	1.63万	0.00亿	0.000%