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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.12 | 10.21 | 10.09 | 10.17 | +0.59% | 1.08 | 1.16% |
| 2025-09-15 | 10.11 | 10.20 | 10.10 | 10.11 | -0.39% | 1.14 | 1.23% |
| 2025-09-12 | 10.20 | 10.41 | 10.13 | 10.15 | -0.59% | 1.52 | 1.64% |
| 2025-09-11 | 10.03 | 10.27 | 10.01 | 10.21 | +1.49% | 1.54 | 1.67% |
| 2025-09-10 | 10.03 | 10.17 | 9.99 | 10.06 | +0.40% | 1.14 | 1.24% |
| 2025-09-09 | 10.15 | 10.18 | 9.99 | 10.02 | -1.38% | 1.30 | 1.42% |
| 2025-09-08 | 10.13 | 10.31 | 10.12 | 10.16 | -0.49% | 1.45 | 1.56% |
| 2025-09-05 | 10.37 | 10.37 | 10.01 | 10.21 | -1.07% | 1.74 | 1.88% |
| 2025-09-04 | 10.29 | 10.38 | 10.11 | 10.32 | -0.19% | 2.28 | 2.44% |
| 2025-09-03 | 11.00 | 11.39 | 10.29 | 10.34 | -1.05% | 4.06 | 4.16% |
| 2025-09-02 | 10.58 | 10.63 | 10.37 | 10.45 | -1.51% | 2.11 | 2.20% |
| 2025-09-01 | 10.36 | 10.85 | 10.31 | 10.61 | +2.02% | 3.38 | 3.49% |
| 2025-08-29 | 10.02 | 10.45 | 10.02 | 10.40 | +3.69% | 3.09 | 3.27% |
| 2025-08-28 | 10.09 | 10.22 | 9.84 | 10.03 | -0.59% | 1.53 | 1.67% |
| 2025-08-27 | 10.32 | 10.35 | 10.08 | 10.09 | -2.70% | 2.14 | 2.29% |
| 2025-08-26 | 10.35 | 10.50 | 10.28 | 10.37 | -0.19% | 2.72 | 2.88% |
| 2025-08-25 | 10.12 | 10.47 | 10.09 | 10.39 | +2.57% | 2.89 | 3.07% |
| 2025-08-22 | 10.13 | 10.16 | 10.03 | 10.13 | -0.20% | 1.43 | 1.56% |
| 2025-08-21 | 10.29 | 10.29 | 10.06 | 10.15 | -1.26% | 2.09 | 2.26% |
| 2025-08-20 | 10.06 | 10.40 | 9.94 | 10.28 | +2.59% | 3.25 | 3.49% |