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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.67 | 23.84 | 22.58 | 22.64 | -4.14% | 9.79 | 10.60% |
| 2025-07-21 | 23.11 | 23.86 | 22.77 | 23.62 | +3.64% | 11.12 | 11.89% |
| 2025-07-18 | 22.98 | 23.00 | 22.46 | 22.79 | -0.61% | 6.89 | 7.58% |
| 2025-07-17 | 22.33 | 23.47 | 22.27 | 22.93 | +1.68% | 11.80 | 12.88% |
| 2025-07-16 | 21.17 | 22.97 | 20.77 | 22.55 | +7.58% | 13.12 | 14.91% |
| 2025-07-15 | 21.47 | 21.62 | 20.83 | 20.96 | -2.78% | 5.36 | 6.35% |
| 2025-07-14 | 20.71 | 21.77 | 20.67 | 21.56 | +3.05% | 8.07 | 9.47% |
| 2025-07-11 | 20.58 | 21.14 | 20.02 | 20.92 | +1.11% | 7.46 | 9.10% |
| 2025-07-10 | 21.41 | 21.52 | 20.67 | 20.69 | -7.21% | 11.50 | 13.75% |
| 2025-07-09 | 22.81 | 23.27 | 22.27 | 22.30 | +5.43% | 17.03 | 18.48% |
| 2025-07-08 | 20.98 | 21.30 | 20.80 | 21.15 | +0.81% | 3.29 | 3.89% |
| 2025-07-07 | 21.27 | 21.27 | 20.86 | 20.98 | -1.13% | 2.72 | 3.24% |
| 2025-07-04 | 21.49 | 21.52 | 21.13 | 21.22 | -1.48% | 2.88 | 3.39% |
| 2025-07-03 | 21.67 | 22.22 | 21.27 | 21.54 | -1.73% | 4.75 | 5.49% |
| 2025-07-02 | 23.14 | 23.14 | 21.84 | 21.92 | -5.31% | 5.80 | 6.49% |
| 2025-07-01 | 23.97 | 24.02 | 22.71 | 23.15 | -4.02% | 7.46 | 8.01% |
| 2025-06-30 | 23.35 | 24.36 | 22.99 | 24.12 | +3.29% | 9.23 | 9.67% |
| 2025-06-27 | 22.76 | 23.60 | 22.30 | 23.35 | +1.78% | 6.53 | 7.14% |
| 2025-06-26 | 23.17 | 23.86 | 22.85 | 22.94 | -0.52% | 8.85 | 9.49% |
| 2025-06-25 | 23.27 | 23.45 | 22.65 | 23.06 | +1.36% | 11.72 | 12.72% |