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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.14 | 10.25 | 10.01 | 10.01 | -1.28% | 1.46 | 1.58% |
| 2026-02-12 | 10.26 | 10.40 | 10.13 | 10.14 | -0.98% | 1.49 | 1.60% |
| 2026-02-11 | 10.19 | 10.44 | 10.19 | 10.24 | +0.39% | 2.00 | 2.13% |
| 2026-02-10 | 10.19 | 10.30 | 10.08 | 10.20 | -0.10% | 1.78 | 1.91% |
| 2026-02-09 | 10.03 | 10.27 | 9.99 | 10.21 | +2.61% | 2.39 | 2.59% |
| 2026-02-06 | 10.05 | 10.18 | 9.89 | 9.95 | -1.58% | 2.82 | 3.10% |
| 2026-02-05 | 10.15 | 10.31 | 10.11 | 10.11 | -1.08% | 2.48 | 2.66% |
| 2026-02-04 | 10.17 | 10.36 | 10.07 | 10.22 | 0.00% | 3.05 | 3.27% |
| 2026-02-03 | 10.20 | 10.50 | 10.10 | 10.22 | -0.87% | 3.49 | 3.74% |
| 2026-02-02 | 10.09 | 10.69 | 10.02 | 10.31 | +1.08% | 5.27 | 5.58% |
| 2026-01-30 | 10.61 | 10.61 | 10.12 | 10.20 | -6.34% | 6.47 | 6.88% |
| 2026-01-29 | 9.88 | 10.89 | 9.76 | 10.89 | +10.00% | 8.63 | 9.11% |
| 2026-01-28 | 9.67 | 10.04 | 9.65 | 9.90 | +2.27% | 3.70 | 4.10% |
| 2026-01-27 | 9.65 | 9.83 | 9.60 | 9.68 | -0.41% | 2.39 | 2.70% |
| 2026-01-26 | 9.88 | 9.88 | 9.53 | 9.72 | +3.96% | 4.67 | 5.28% |
| 2026-01-23 | 9.35 | 9.38 | 9.33 | 9.35 | 0.00% | 0.98 | 1.15% |
| 2026-01-22 | 9.29 | 9.37 | 9.26 | 9.35 | +0.97% | 1.00 | 1.18% |
| 2026-01-21 | 9.34 | 9.36 | 9.22 | 9.26 | -1.07% | 1.12 | 1.32% |
| 2026-01-20 | 9.29 | 9.37 | 9.27 | 9.36 | +0.65% | 1.21 | 1.42% |
| 2026-01-19 | 9.10 | 9.30 | 9.07 | 9.30 | +1.86% | 1.21 | 1.44% |