古越龙山 sh.600059
8.30
-0.60%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.36 | 8.40 | 8.25 | 8.30 | -0.60% | 0.46 | 0.61% |
| 2026-05-21 | 8.48 | 8.57 | 8.35 | 8.35 | -1.65% | 0.66 | 0.86% |
| 2026-05-20 | 8.50 | 8.57 | 8.43 | 8.49 | -0.35% | 0.52 | 0.68% |
| 2026-05-19 | 8.43 | 8.58 | 8.43 | 8.52 | +1.07% | 0.45 | 0.59% |
| 2026-05-18 | 8.49 | 8.52 | 8.42 | 8.43 | -0.82% | 0.56 | 0.72% |
| 2026-05-15 | 8.76 | 8.78 | 8.46 | 8.50 | -3.52% | 1.34 | 1.72% |
| 2026-05-14 | 8.65 | 8.94 | 8.61 | 8.81 | +1.85% | 1.83 | 2.28% |
| 2026-05-13 | 8.63 | 8.71 | 8.60 | 8.65 | +0.35% | 0.73 | 0.93% |
| 2026-05-12 | 8.75 | 8.75 | 8.62 | 8.62 | -1.49% | 0.75 | 0.95% |
| 2026-05-11 | 8.70 | 8.78 | 8.62 | 8.75 | +0.69% | 0.84 | 1.06% |
| 2026-05-08 | 8.67 | 8.73 | 8.65 | 8.69 | +0.23% | 0.66 | 0.84% |
| 2026-05-07 | 8.75 | 8.78 | 8.64 | 8.67 | -0.80% | 1.08 | 1.36% |
| 2026-05-06 | 8.88 | 8.90 | 8.72 | 8.74 | -1.91% | 1.70 | 2.11% |
| 2026-04-30 | 8.96 | 9.02 | 8.90 | 8.91 | -0.67% | 0.66 | 0.81% |
| 2026-04-29 | 8.92 | 9.05 | 8.91 | 8.97 | +0.56% | 0.86 | 1.04% |
| 2026-04-28 | 8.93 | 9.00 | 8.86 | 8.92 | -0.22% | 0.74 | 0.91% |
| 2026-04-27 | 9.05 | 9.06 | 8.87 | 8.94 | -1.43% | 0.77 | 0.95% |
| 2026-04-24 | 9.02 | 9.10 | 8.97 | 9.07 | +0.78% | 1.13 | 1.38% |
| 2026-04-23 | 8.94 | 9.08 | 8.88 | 9.00 | +0.45% | 1.10 | 1.34% |
| 2026-04-22 | 8.82 | 8.97 | 8.80 | 8.96 | +1.47% | 0.66 | 0.81% |