龙溪股份 sh.600592
19.33
+0.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.31 | 19.49 | 19.00 | 19.33 | +0.10% | 1.63 | 2.13% |
| 2026-05-21 | 19.35 | 20.18 | 19.24 | 19.31 | +0.36% | 2.79 | 3.54% |
| 2026-05-20 | 19.97 | 20.00 | 19.13 | 19.24 | -4.18% | 2.16 | 2.78% |
| 2026-05-19 | 19.84 | 20.20 | 19.81 | 20.08 | +1.47% | 1.95 | 2.43% |
| 2026-05-18 | 20.00 | 20.08 | 19.59 | 19.79 | -0.75% | 2.21 | 2.79% |
| 2026-05-15 | 18.99 | 20.58 | 18.98 | 19.94 | +4.95% | 4.22 | 5.28% |
| 2026-05-14 | 19.75 | 19.79 | 19.00 | 19.00 | -3.41% | 1.76 | 2.29% |
| 2026-05-13 | 19.72 | 19.90 | 19.59 | 19.67 | -0.96% | 1.55 | 1.97% |
| 2026-05-12 | 20.02 | 20.49 | 19.84 | 19.86 | -1.54% | 1.87 | 2.33% |
| 2026-05-11 | 20.66 | 20.68 | 20.12 | 20.17 | -2.13% | 2.52 | 3.12% |
| 2026-05-08 | 20.00 | 20.96 | 19.63 | 20.61 | +3.57% | 4.01 | 4.90% |
| 2026-05-07 | 19.36 | 20.10 | 19.29 | 19.90 | +2.84% | 1.77 | 2.24% |
| 2026-05-06 | 19.08 | 19.54 | 19.08 | 19.35 | +1.36% | 1.36 | 1.76% |
| 2026-04-30 | 18.72 | 19.55 | 18.62 | 19.09 | +1.98% | 1.60 | 2.09% |
| 2026-04-29 | 18.55 | 18.80 | 18.45 | 18.72 | +0.92% | 1.01 | 1.36% |
| 2026-04-28 | 19.17 | 19.17 | 18.38 | 18.55 | -3.18% | 1.36 | 1.82% |
| 2026-04-27 | 19.41 | 19.42 | 18.25 | 19.16 | -2.24% | 2.20 | 2.92% |
| 2026-04-24 | 19.73 | 19.81 | 19.52 | 19.60 | -1.11% | 0.90 | 1.14% |
| 2026-04-23 | 20.14 | 20.22 | 19.67 | 19.82 | -1.54% | 1.33 | 1.68% |
| 2026-04-22 | 20.08 | 20.20 | 19.93 | 20.13 | -0.40% | 1.12 | 1.39% |