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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.93 | 8.93 | 8.58 | 8.64 | -4.00% | 1.45 | 1.82% |
| 2026-03-20 | 9.10 | 9.16 | 8.99 | 9.00 | -1.10% | 0.76 | 0.91% |
| 2026-03-19 | 9.27 | 9.31 | 9.10 | 9.10 | -2.47% | 0.94 | 1.12% |
| 2026-03-18 | 9.46 | 9.48 | 9.30 | 9.33 | -1.27% | 0.93 | 1.09% |
| 2026-03-17 | 9.42 | 9.57 | 9.41 | 9.45 | 0.00% | 0.99 | 1.14% |
| 2026-03-16 | 9.36 | 9.47 | 9.35 | 9.45 | +0.75% | 0.80 | 0.93% |
| 2026-03-13 | 9.39 | 9.47 | 9.34 | 9.38 | +0.11% | 0.79 | 0.92% |
| 2026-03-12 | 9.39 | 9.47 | 9.35 | 9.37 | -0.53% | 0.76 | 0.89% |
| 2026-03-11 | 9.45 | 9.45 | 9.32 | 9.42 | -0.11% | 0.88 | 1.03% |
| 2026-03-10 | 9.38 | 9.46 | 9.35 | 9.43 | +0.96% | 0.87 | 1.01% |
| 2026-03-09 | 9.39 | 9.44 | 9.23 | 9.34 | -1.37% | 1.16 | 1.37% |
| 2026-03-06 | 9.39 | 9.48 | 9.35 | 9.47 | +1.18% | 0.80 | 0.93% |
| 2026-03-05 | 9.39 | 9.43 | 9.29 | 9.36 | +0.43% | 0.93 | 1.10% |
| 2026-03-04 | 9.41 | 9.46 | 9.30 | 9.32 | -1.48% | 1.02 | 1.19% |
| 2026-03-03 | 9.62 | 9.69 | 9.42 | 9.46 | -1.97% | 1.52 | 1.75% |
| 2026-03-02 | 9.82 | 9.83 | 9.53 | 9.65 | -2.72% | 1.82 | 2.06% |
| 2026-02-27 | 9.93 | 9.98 | 9.88 | 9.92 | -0.20% | 0.84 | 0.92% |
| 2026-02-26 | 10.08 | 10.12 | 9.87 | 9.94 | -1.58% | 1.77 | 1.95% |
| 2026-02-25 | 10.07 | 10.25 | 10.05 | 10.10 | +0.30% | 1.80 | 1.94% |
| 2026-02-24 | 10.16 | 10.30 | 10.03 | 10.07 | +0.60% | 1.56 | 1.68% |