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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.78 | 10.12 | 9.78 | 10.02 | +2.45% | 2.82 | 3.09% |
| 2025-08-18 | 9.73 | 9.83 | 9.67 | 9.78 | +0.51% | 1.27 | 1.43% |
| 2025-08-15 | 9.68 | 9.74 | 9.61 | 9.73 | +0.62% | 0.82 | 0.93% |
| 2025-08-14 | 9.85 | 9.87 | 9.66 | 9.67 | -1.83% | 1.07 | 1.21% |
| 2025-08-13 | 9.77 | 9.90 | 9.77 | 9.85 | +1.03% | 1.11 | 1.24% |
| 2025-08-12 | 9.83 | 9.83 | 9.70 | 9.75 | -0.71% | 1.02 | 1.14% |
| 2025-08-11 | 9.82 | 9.86 | 9.75 | 9.82 | 0.00% | 0.72 | 0.80% |
| 2025-08-08 | 9.94 | 9.94 | 9.80 | 9.82 | -1.11% | 0.75 | 0.84% |
| 2025-08-07 | 9.92 | 9.99 | 9.89 | 9.93 | +0.10% | 0.67 | 0.74% |
| 2025-08-06 | 9.94 | 9.95 | 9.86 | 9.92 | 0.00% | 0.65 | 0.72% |
| 2025-08-05 | 9.85 | 9.97 | 9.76 | 9.92 | +0.81% | 1.05 | 1.17% |
| 2025-08-04 | 9.78 | 9.87 | 9.71 | 9.84 | +0.61% | 0.60 | 0.67% |
| 2025-08-01 | 9.78 | 9.84 | 9.73 | 9.78 | -0.20% | 0.74 | 0.83% |
| 2025-07-31 | 10.02 | 10.02 | 9.78 | 9.80 | -2.39% | 1.51 | 1.68% |
| 2025-07-30 | 10.06 | 10.13 | 9.97 | 10.04 | -0.30% | 1.10 | 1.20% |
| 2025-07-29 | 10.20 | 10.23 | 9.98 | 10.07 | -1.18% | 1.35 | 1.48% |
| 2025-07-28 | 10.30 | 10.32 | 10.10 | 10.19 | -0.39% | 1.21 | 1.31% |
| 2025-07-25 | 10.39 | 10.45 | 10.22 | 10.23 | -1.54% | 1.01 | 1.08% |
| 2025-07-24 | 10.28 | 10.43 | 10.22 | 10.39 | +0.97% | 1.07 | 1.13% |
| 2025-07-23 | 10.48 | 10.53 | 10.25 | 10.29 | -1.81% | 1.56 | 1.65% |