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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.10 | 10.27 | 9.97 | 9.99 | -1.28% | 1.36 | 1.48% |
| 2025-10-21 | 10.11 | 10.17 | 10.06 | 10.12 | -0.30% | 0.92 | 1.00% |
| 2025-10-20 | 10.20 | 10.24 | 10.04 | 10.15 | 0.00% | 1.35 | 1.46% |
| 2025-10-17 | 10.32 | 10.44 | 10.15 | 10.15 | -1.93% | 2.51 | 2.68% |
| 2025-10-16 | 10.08 | 10.55 | 10.08 | 10.35 | +3.92% | 3.76 | 3.98% |
| 2025-10-15 | 10.00 | 10.19 | 9.91 | 9.96 | -0.80% | 2.03 | 2.22% |
| 2025-10-14 | 9.53 | 10.06 | 9.53 | 10.04 | +5.13% | 2.88 | 3.20% |
| 2025-10-13 | 9.60 | 9.64 | 9.48 | 9.55 | -1.14% | 1.42 | 1.63% |
| 2025-10-10 | 9.56 | 9.72 | 9.56 | 9.66 | +0.94% | 0.88 | 1.00% |
| 2025-10-09 | 9.55 | 9.59 | 9.48 | 9.57 | +0.10% | 0.57 | 0.66% |
| 2025-09-30 | 9.60 | 9.62 | 9.55 | 9.56 | -0.42% | 0.46 | 0.52% |
| 2025-09-29 | 9.61 | 9.63 | 9.48 | 9.60 | -0.10% | 0.81 | 0.93% |
| 2025-09-26 | 9.53 | 9.66 | 9.50 | 9.61 | +0.73% | 0.59 | 0.67% |
| 2025-09-25 | 9.62 | 9.65 | 9.53 | 9.54 | -0.73% | 0.52 | 0.59% |
| 2025-09-24 | 9.55 | 9.63 | 9.50 | 9.61 | +0.31% | 0.57 | 0.65% |
| 2025-09-23 | 9.73 | 9.74 | 9.47 | 9.58 | -1.44% | 0.90 | 1.04% |
| 2025-09-22 | 9.81 | 9.85 | 9.70 | 9.72 | -1.12% | 0.71 | 0.79% |
| 2025-09-19 | 9.82 | 9.87 | 9.73 | 9.83 | -0.10% | 0.82 | 0.92% |
| 2025-09-18 | 9.98 | 9.99 | 9.81 | 9.84 | -1.50% | 1.37 | 1.51% |
| 2025-09-17 | 10.19 | 10.23 | 9.97 | 9.99 | -1.77% | 1.71 | 1.87% |