浙江龙盛 sh.600352
11.63
+1.57%
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 | 16.60 | 17.00 | 16.38 | 16.43 | -1.68% | 13.80 | 2.57% |
| 2026-02-12 | 16.26 | 17.03 | 16.11 | 16.71 | +2.20% | 20.44 | 3.77% |
| 2026-02-11 | 15.90 | 16.88 | 15.74 | 16.35 | +1.62% | 21.23 | 3.98% |
| 2026-02-10 | 16.30 | 16.51 | 15.94 | 16.09 | -1.71% | 19.91 | 3.78% |
| 2026-02-09 | 15.50 | 16.45 | 15.50 | 16.37 | +9.50% | 33.25 | 6.30% |
| 2026-02-06 | 13.98 | 15.47 | 13.90 | 14.95 | +6.18% | 21.22 | 4.38% |
| 2026-02-05 | 14.30 | 14.40 | 13.77 | 14.08 | -1.95% | 10.67 | 2.33% |
| 2026-02-04 | 14.40 | 14.60 | 14.18 | 14.36 | -0.83% | 8.98 | 1.92% |
| 2026-02-03 | 13.97 | 14.68 | 13.80 | 14.48 | +5.69% | 16.81 | 3.60% |
| 2026-02-02 | 15.00 | 15.00 | 13.70 | 13.70 | -9.99% | 21.75 | 4.73% |
| 2026-01-30 | 15.40 | 15.46 | 14.74 | 15.22 | -1.62% | 21.10 | 4.29% |
| 2026-01-29 | 14.80 | 15.60 | 14.61 | 15.47 | +4.88% | 31.38 | 6.35% |
| 2026-01-28 | 13.66 | 14.75 | 13.66 | 14.75 | +9.99% | 13.62 | 2.85% |
| 2026-01-27 | 13.01 | 13.47 | 12.95 | 13.41 | +2.21% | 9.81 | 2.28% |
| 2026-01-26 | 13.09 | 13.38 | 12.98 | 13.12 | 0.00% | 7.65 | 1.79% |
| 2026-01-23 | 13.29 | 13.33 | 12.92 | 13.12 | -0.30% | 11.03 | 2.59% |
| 2026-01-22 | 12.84 | 13.58 | 12.73 | 13.16 | +2.02% | 19.51 | 4.57% |
| 2026-01-21 | 11.85 | 13.04 | 11.77 | 12.90 | +8.86% | 19.71 | 4.80% |
| 2026-01-20 | 11.49 | 11.85 | 11.41 | 11.85 | +3.22% | 6.03 | 1.58% |
| 2026-01-19 | 11.09 | 11.48 | 11.06 | 11.48 | +3.52% | 5.40 | 1.46% |