龙版传媒（605577）历史行情

以下为龙版传媒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	15.020	16.200	16.200	14.450	1.470	9.980%	38.74万	0.00亿	0.000%
2026-10-08	16.500	14.730	16.580	14.700	-1.550	-9.521%	36.14万	0.00亿	0.000%
2026-10-07	15.360	16.280	16.280	15.360	1.480	10.000%	1,027.61万	1.66亿	2.312%
2026-10-06	15.360	16.280	16.280	15.360	1.480	10.000%	1,027.61万	1.66亿	2.312%
2026-10-05	15.360	16.280	16.280	15.360	1.480	10.000%	1,027.61万	1.66亿	2.312%
2026-10-02	15.360	16.280	16.280	15.360	1.480	10.000%	1,027.61万	1.66亿	2.312%
2026-10-01	15.360	16.280	16.280	15.360	1.480	10.000%	1,027.61万	1.66亿	2.312%
2026-09-30	15.360	16.280	16.280	15.360	1.480	10.000%	10.28万	0.00亿	0.000%
2026-09-29	13.910	14.800	15.470	13.400	-0.070	-0.471%	39.48万	0.00亿	0.000%
2026-09-28	16.300	14.870	16.350	14.870	-1.650	-9.988%	10.73万	0.00亿	0.000%
2026-09-27	15.600	16.520	16.960	15.370	0.600	3.769%	4,000.71万	6.56亿	9.002%
2026-09-24	15.600	16.520	16.960	15.370	0.600	3.769%	40.01万	0.00亿	0.000%
2026-09-23	17.010	15.920	17.290	15.920	-1.770	-10.006%	26.76万	0.00亿	0.000%
2026-09-22	16.620	17.690	17.940	16.200	1.130	6.824%	45.05万	0.00亿	0.000%
2026-09-21	15.750	16.560	16.600	15.110	0.840	5.344%	45.14万	0.00亿	0.000%
2026-09-18	14.260	15.720	16.230	14.250	0.720	4.800%	51.36万	0.00亿	0.000%
2026-09-17	13.870	15.000	15.000	13.850	1.360	9.971%	52.76万	0.00亿	0.000%
2026-09-16	13.970	13.640	14.320	13.610	-1.480	-9.788%	47.71万	0.00亿	0.000%
2026-09-15	15.550	15.120	16.200	15.120	-1.680	-10.000%	47.44万	0.00亿	0.000%
2026-09-14	16.800	16.800	16.800	16.800	-1.870	-10.016%	2.06万	0.00亿	0.000%
2026-09-08	18.180	18.670	18.820	17.580	1.560	9.117%	66.88万	0.00亿	0.000%
2026-09-07	16.560	17.110	17.110	16.560	1.560	10.032%	14.84万	0.00亿	0.000%
2026-09-04	14.220	15.550	15.550	14.220	1.410	9.972%	32.32万	0.00亿	0.000%
2026-09-03	12.980	14.140	14.140	12.970	1.290	10.039%	49.44万	0.00亿	0.000%
2026-09-02	11.850	12.850	12.850	11.290	1.170	10.017%	26.66万	0.00亿	0.000%
2026-09-01	11.400	11.680	11.680	11.220	1.060	9.981%	25.75万	0.00亿	0.000%
2026-08-31	9.580	10.620	10.620	9.560	0.970	10.052%	12.99万	0.00亿	0.000%
2026-08-28	9.580	9.650	9.740	9.510	0.080	0.836%	4.64万	0.00亿	0.000%
2026-08-27	9.680	9.570	9.680	9.530	-0.110	-1.136%	5.39万	0.00亿	0.000%
2026-08-26	9.790	9.680	9.910	9.600	-0.310	-3.103%	8.40万	0.00亿	0.000%
2026-08-25	9.610	9.990	10.120	9.610	0.290	2.990%	7.23万	0.00亿	0.000%
2026-08-24	9.750	9.700	9.920	9.620	-0.030	-0.308%	5.57万	0.00亿	0.000%
2026-08-21	9.900	9.730	9.920	9.610	-0.220	-2.211%	7.35万	0.00亿	0.000%
2026-08-20	10.150	9.950	10.370	9.860	-0.190	-1.874%	11.58万	0.00亿	0.000%
2026-08-19	10.770	10.140	10.930	10.070	-0.620	-5.762%	17.27万	0.00亿	0.000%
2026-08-18	9.900	10.760	10.760	9.750	0.980	10.020%	11.30万	0.00亿	0.000%
2026-08-17	9.720	9.780	9.840	9.580	0.040	0.411%	3.22万	0.00亿	0.000%
2026-08-14	9.830	9.740	9.880	9.640	-0.180	-1.815%	5.40万	0.00亿	0.000%
2026-08-13	9.810	9.920	10.450	9.720	0.060	0.609%	8.44万	0.00亿	0.000%
2026-08-12	9.760	9.860	9.890	9.680	0.120	1.232%	2.96万	0.00亿	0.000%
2026-08-11	9.800	9.740	9.820	9.660	-0.030	-0.307%	2.81万	0.00亿	0.000%
2026-08-10	9.600	9.770	9.820	9.490	0.270	2.842%	3.45万	0.00亿	0.000%
2026-08-07	9.590	9.500	9.590	9.340	-0.100	-1.042%	3.31万	0.00亿	0.000%
2026-08-06	9.690	9.600	9.690	9.450	-0.040	-0.415%	3.13万	0.00亿	0.000%
2026-08-05	9.810	9.640	9.810	9.570	-0.110	-1.128%	2.96万	0.00亿	0.000%
2026-08-04	9.920	9.750	9.940	9.660	-0.080	-0.814%	3.11万	0.00亿	0.000%
2026-08-03	9.640	9.830	9.830	9.620	0.140	1.445%	3.06万	0.00亿	0.000%
2026-07-31	9.500	9.690	9.730	9.480	0.120	1.254%	3.01万	0.00亿	0.000%
2026-07-30	9.420	9.570	9.690	9.420	0.150	1.592%	3.26万	0.00亿	0.000%
2026-07-29	9.250	9.420	9.520	9.210	0.220	2.391%	3.21万	0.00亿	0.000%
2026-07-28	9.110	9.200	9.270	9.100	0.080	0.877%	2.12万	0.00亿	0.000%
2026-07-27	8.940	9.120	9.200	8.910	0.160	1.786%	2.92万	0.00亿	0.000%
2026-07-24	9.150	8.960	9.260	8.950	-0.250	-2.714%	2.27万	0.00亿	0.000%
2026-07-23	9.050	9.210	9.240	8.980	0.160	1.768%	2.30万	0.00亿	0.000%
2026-07-22	9.190	9.050	9.220	9.000	-0.130	-1.416%	2.91万	0.00亿	0.000%
2026-07-21	9.390	9.180	9.500	9.150	-0.220	-2.340%	3.63万	0.00亿	0.000%
2026-07-20	9.430	9.400	9.610	9.290	-0.020	-0.212%	3.66万	0.00亿	0.000%
2026-07-17	9.650	9.420	9.940	9.340	-0.280	-2.887%	4.70万	0.00亿	0.000%
2026-07-16	9.470	9.700	9.750	9.340	0.200	2.105%	4.54万	0.00亿	0.000%
2026-07-15	9.200	9.500	9.500	9.010	0.340	3.712%	4.06万	0.00亿	0.000%
2026-07-14	8.940	9.160	9.170	8.930	0.140	1.552%	2.08万	0.00亿	0.000%
2026-07-13	9.270	9.020	9.270	8.970	-0.080	-0.879%	3.02万	0.00亿	0.000%
2026-07-10	8.880	9.100	9.250	8.810	0.140	1.562%	3.63万	0.00亿	0.000%
2026-07-09	8.960	8.960	9.160	8.880	-0.090	-0.994%	2.56万	0.00亿	0.000%
2026-07-08	9.060	9.050	9.140	8.920	-0.020	-0.221%	2.70万	0.00亿	0.000%
2026-07-07	9.300	9.070	9.320	9.060	-0.220	-2.368%	2.60万	0.00亿	0.000%
2026-07-06	9.230	9.290	9.430	9.110	0.100	1.088%	2.55万	0.00亿	0.000%
2026-07-03	8.980	9.190	9.280	8.980	0.210	2.339%	3.50万	0.00亿	0.000%
2026-07-02	8.840	8.980	9.110	8.800	0.130	1.469%	4.20万	0.00亿	0.000%
2026-07-01	8.640	8.850	8.990	8.560	0.200	2.312%	4.01万	0.00亿	0.000%
2026-06-30	8.770	8.650	8.870	8.540	-0.160	-1.816%	3.44万	0.00亿	0.000%
2026-06-29	8.740	8.810	8.890	8.550	0.070	0.801%	3.26万	0.00亿	0.000%
2026-06-26	9.020	8.740	9.020	8.650	-0.250	-2.781%	2.73万	0.00亿	0.000%
2026-06-25	9.040	8.990	9.090	8.840	-0.120	-1.317%	2.51万	0.00亿	0.000%
2026-06-24	9.390	9.110	9.390	9.050	-0.280	-2.982%	2.61万	0.00亿	0.000%
2026-06-23	9.240	9.390	9.600	9.240	0.040	0.428%	2.87万	0.00亿	0.000%
2026-06-22	9.340	9.350	9.360	9.000	0.010	0.107%	3.40万	0.00亿	0.000%
2026-06-18	9.270	9.340	9.450	9.130	0.020	0.215%	4.16万	0.00亿	0.000%
2026-06-17	9.580	9.320	9.580	9.260	-0.270	-2.815%	2.89万	0.00亿	0.000%
2026-06-16	9.640	9.590	9.670	9.420	-0.100	-1.032%	2.48万	0.00亿	0.000%
2026-06-15	9.730	9.690	9.920	9.630	-0.030	-0.309%	2.61万	0.00亿	0.000%
2026-06-12	9.570	9.720	9.760	9.420	0.220	2.316%	2.82万	0.00亿	0.000%
2026-06-11	9.660	9.500	9.740	9.420	-0.270	-2.764%	3.20万	0.00亿	0.000%
2026-06-10	9.740	9.770	9.930	9.620	0.050	0.514%	3.48万	0.00亿	0.000%
2026-06-09	9.740	9.720	9.870	9.610	-0.020	-0.205%	2.27万	0.00亿	0.000%
2026-06-08	9.800	9.740	10.000	9.570	-0.240	-2.405%	3.07万	0.00亿	0.000%
2026-06-05	9.870	9.980	10.090	9.790	0.100	1.012%	3.26万	0.00亿	0.000%
2026-06-04	10.060	9.880	10.070	9.790	-0.190	-1.887%	3.11万	0.00亿	0.000%
2026-06-03	10.430	10.070	10.430	10.020	-0.360	-3.452%	3.68万	0.00亿	0.000%
2026-06-02	10.640	10.430	10.760	10.380	-0.210	-1.974%	4.20万	0.00亿	0.000%
2026-06-01	10.180	10.640	10.690	10.110	0.460	4.519%	4.69万	0.00亿	0.000%
2026-05-29	10.260	10.180	10.360	10.140	-0.100	-0.973%	3.28万	0.00亿	0.000%
2026-05-28	10.240	10.280	10.410	10.070	-0.060	-0.580%	2.60万	0.00亿	0.000%
2026-05-27	10.450	10.340	10.650	10.250	-0.140	-1.336%	3.22万	0.00亿	0.000%
2026-05-26	10.580	10.480	10.580	10.310	-0.130	-1.225%	3.19万	0.00亿	0.000%
2026-05-25	10.550	10.610	10.730	10.510	0.050	0.473%	2.59万	0.00亿	0.000%
2026-05-22	10.600	10.560	10.660	10.440	0.020	0.190%	2.56万	0.00亿	0.000%
2026-05-21	10.880	10.540	11.070	10.510	-0.280	-2.588%	3.71万	0.00亿	0.000%
2026-05-20	11.180	10.820	11.180	10.810	-0.350	-3.133%	4.29万	0.00亿	0.000%
2026-05-19	10.990	11.170	11.260	10.970	0.190	1.730%	3.46万	0.00亿	0.000%
2026-05-18	11.130	10.980	11.160	10.860	-0.180	-1.613%	5.26万	0.00亿	0.000%
2026-05-15	11.160	11.160	11.350	11.070	-0.020	-0.179%	3.27万	0.00亿	0.000%
2026-05-14	11.480	11.180	11.530	11.170	-0.310	-2.698%	3.51万	0.00亿	0.000%
2026-05-13	11.480	11.490	11.560	11.350	0.020	0.174%	3.37万	0.00亿	0.000%
2026-05-12	11.580	11.470	11.710	11.420	-0.210	-1.798%	3.66万	0.00亿	0.000%
2026-05-11	11.740	11.680	11.750	11.520	-0.080	-0.680%	4.49万	0.00亿	0.000%
2026-05-08	11.730	11.760	11.860	11.620	0.040	0.341%	4.81万	0.00亿	0.000%
2026-05-07	11.660	11.720	11.760	11.550	0.100	0.861%	5.26万	0.00亿	0.000%
2026-05-06	11.620	11.620	11.790	11.530	0.080	0.693%	5.58万	0.00亿	0.000%
2026-04-30	11.550	11.540	11.790	11.490	-0.130	-1.114%	5.36万	0.00亿	0.000%
2026-04-29	11.390	11.670	12.230	11.390	0.560	5.041%	8.86万	0.00亿	0.000%
2026-04-28	11.140	11.110	11.270	10.940	-0.080	-0.715%	8.24万	0.00亿	0.000%
2026-04-27	12.290	11.190	12.290	11.180	-1.250	-10.048%	11.68万	0.00亿	0.000%
2026-04-24	12.410	12.440	12.580	12.180	0.080	0.647%	3.01万	0.00亿	0.000%
2026-04-23	12.380	12.360	12.480	12.300	-0.020	-0.162%	2.41万	0.00亿	0.000%
2026-04-22	12.430	12.380	12.510	12.290	-0.170	-1.355%	1.97万	0.00亿	0.000%
2026-04-21	12.440	12.550	12.690	12.440	0.010	0.080%	2.47万	0.00亿	0.000%
2026-04-20	12.500	12.540	12.550	12.340	0.090	0.723%	2.77万	0.00亿	0.000%
2026-04-17	12.590	12.450	12.590	12.310	-0.180	-1.425%	3.04万	0.00亿	0.000%
2026-04-16	12.290	12.630	12.660	12.270	0.330	2.683%	2.49万	0.00亿	0.000%
2026-04-15	12.490	12.300	12.540	12.260	-0.190	-1.521%	3.01万	0.00亿	0.000%
2026-04-14	12.420	12.490	12.570	12.140	0.110	0.889%	2.24万	0.00亿	0.000%
2026-04-13	12.650	12.380	12.670	12.270	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-10	12.510	12.590	12.880	12.510	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-09	12.810	12.480	12.840	12.440	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-08	12.540	12.800	12.860	12.510	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-07	12.040	12.290	12.340	11.960	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-03	13.130	12.060	13.130	11.960	0.000	0.000%	7.31万	0.00亿	0.000%
2026-04-02	13.040	13.180	13.440	13.000	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-01	12.790	13.230	13.280	12.620	0.000	0.000%	5.07万	0.00亿	0.000%