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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.50 | 10.55 | 10.40 | 10.48 | -0.66% | 1.04 | 1.09% |
| 2025-07-21 | 10.42 | 10.62 | 10.34 | 10.55 | +0.38% | 1.30 | 1.36% |
| 2025-07-18 | 10.67 | 10.67 | 10.49 | 10.51 | -1.13% | 0.91 | 0.94% |
| 2025-07-17 | 10.49 | 10.75 | 10.49 | 10.63 | +1.14% | 1.74 | 1.79% |
| 2025-07-16 | 10.35 | 10.54 | 10.32 | 10.51 | +1.16% | 1.95 | 2.06% |
| 2025-07-15 | 10.84 | 10.84 | 10.38 | 10.39 | -4.15% | 2.04 | 2.13% |
| 2025-07-14 | 10.58 | 10.97 | 10.58 | 10.84 | +2.07% | 2.02 | 2.04% |
| 2025-07-11 | 10.43 | 10.74 | 10.40 | 10.62 | +1.92% | 1.94 | 2.01% |
| 2025-07-10 | 10.43 | 10.46 | 10.33 | 10.42 | -0.38% | 0.97 | 1.03% |
| 2025-07-09 | 10.49 | 10.63 | 10.43 | 10.46 | -0.38% | 1.21 | 1.27% |
| 2025-07-08 | 10.52 | 10.57 | 10.36 | 10.50 | -0.47% | 1.33 | 1.39% |
| 2025-07-07 | 10.54 | 10.60 | 10.49 | 10.55 | +0.09% | 0.96 | 1.00% |
| 2025-07-04 | 10.69 | 10.70 | 10.51 | 10.54 | -1.50% | 1.41 | 1.47% |
| 2025-07-03 | 10.81 | 11.11 | 10.68 | 10.70 | -0.74% | 1.35 | 1.37% |
| 2025-07-02 | 10.78 | 10.80 | 10.63 | 10.78 | -0.19% | 1.40 | 1.43% |
| 2025-07-01 | 10.91 | 10.99 | 10.74 | 10.80 | -1.01% | 1.28 | 1.30% |
| 2025-06-30 | 10.74 | 11.08 | 10.71 | 10.91 | +1.30% | 2.20 | 2.21% |
| 2025-06-27 | 10.58 | 11.10 | 10.58 | 10.77 | +1.22% | 2.65 | 2.68% |
| 2025-06-26 | 10.61 | 10.79 | 10.56 | 10.64 | -0.65% | 1.97 | 2.04% |
| 2025-06-25 | 10.60 | 10.88 | 10.51 | 10.71 | +0.94% | 2.36 | 2.42% |