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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.03 | 27.76 | 24.30 | 26.56 | +4.56% | 23.39 | 22.77% |
| 2025-08-18 | 25.50 | 26.43 | 25.34 | 25.40 | +5.74% | 27.64 | 26.66% |
| 2025-08-15 | 21.78 | 24.03 | 21.73 | 24.03 | +10.01% | 12.23 | 13.05% |
| 2025-08-14 | 22.40 | 22.41 | 21.68 | 21.84 | -2.45% | 4.28 | 4.87% |
| 2025-08-13 | 22.11 | 22.77 | 21.92 | 22.39 | +1.77% | 5.75 | 6.43% |
| 2025-08-12 | 22.19 | 22.21 | 21.78 | 22.00 | -0.86% | 3.29 | 3.75% |
| 2025-08-11 | 22.28 | 22.67 | 22.10 | 22.19 | +0.23% | 3.68 | 4.13% |
| 2025-08-08 | 22.65 | 22.71 | 22.13 | 22.14 | -2.12% | 3.64 | 4.08% |
| 2025-08-07 | 22.97 | 23.11 | 22.37 | 22.62 | -1.56% | 5.34 | 5.91% |
| 2025-08-06 | 22.02 | 23.46 | 21.92 | 22.98 | +3.84% | 9.26 | 10.15% |
| 2025-08-05 | 22.17 | 22.72 | 21.98 | 22.13 | -0.54% | 4.22 | 4.74% |
| 2025-08-04 | 21.13 | 22.37 | 20.97 | 22.25 | +4.85% | 5.04 | 5.77% |
| 2025-08-01 | 21.38 | 21.53 | 21.13 | 21.22 | -1.12% | 2.06 | 2.42% |
| 2025-07-31 | 21.50 | 21.91 | 21.35 | 21.46 | -0.65% | 2.81 | 3.25% |
| 2025-07-30 | 22.07 | 22.09 | 21.42 | 21.60 | -2.52% | 3.54 | 4.08% |
| 2025-07-29 | 22.58 | 22.58 | 21.97 | 22.16 | -1.94% | 3.73 | 4.22% |
| 2025-07-28 | 22.55 | 22.89 | 22.42 | 22.60 | +0.04% | 3.32 | 3.67% |
| 2025-07-25 | 22.57 | 22.97 | 22.14 | 22.59 | -0.53% | 5.35 | 5.96% |
| 2025-07-24 | 22.39 | 23.20 | 22.37 | 22.71 | +1.97% | 5.38 | 5.88% |
| 2025-07-23 | 22.41 | 22.78 | 22.19 | 22.27 | -1.63% | 4.86 | 5.43% |