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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.88 | 22.75 | 20.65 | 22.75 | +10.00% | 6.65 | 7.53% |
| 2025-06-23 | 20.61 | 20.91 | 20.36 | 20.68 | -0.43% | 2.90 | 3.50% |
| 2025-06-20 | 20.97 | 21.36 | 20.54 | 20.77 | -1.56% | 4.37 | 5.23% |
| 2025-06-19 | 21.71 | 22.50 | 21.06 | 21.10 | -2.85% | 6.42 | 7.33% |
| 2025-06-18 | 21.85 | 21.93 | 21.05 | 21.72 | -0.64% | 4.11 | 4.78% |
| 2025-06-17 | 22.33 | 22.53 | 21.72 | 21.86 | -2.96% | 2.99 | 3.38% |
| 2025-06-16 | 21.93 | 22.54 | 21.88 | 22.53 | +1.48% | 2.67 | 3.01% |
| 2025-06-13 | 22.53 | 22.61 | 21.90 | 22.20 | -1.55% | 2.67 | 3.00% |
| 2025-06-12 | 22.86 | 22.97 | 22.51 | 22.55 | -1.57% | 3.21 | 3.53% |
| 2025-06-11 | 22.82 | 23.30 | 22.57 | 22.90 | +0.22% | 4.45 | 4.85% |
| 2025-06-10 | 22.89 | 23.10 | 22.13 | 22.85 | +0.13% | 4.60 | 5.06% |
| 2025-06-09 | 22.90 | 23.54 | 22.75 | 22.82 | +0.17% | 4.28 | 4.63% |
| 2025-06-06 | 23.51 | 23.51 | 22.70 | 22.78 | -3.34% | 4.57 | 4.96% |
| 2025-06-05 | 23.12 | 24.02 | 23.00 | 23.57 | +1.28% | 5.81 | 6.19% |
| 2025-06-04 | 23.72 | 23.72 | 23.15 | 23.27 | -1.14% | 4.28 | 4.58% |
| 2025-06-03 | 23.22 | 24.00 | 23.22 | 23.54 | -0.38% | 3.96 | 4.17% |
| 2025-05-30 | 24.72 | 24.84 | 23.35 | 23.63 | -5.42% | 7.68 | 8.04% |
| 2025-05-29 | 26.31 | 27.21 | 24.75 | 24.99 | -3.95% | 11.67 | 11.48% |
| 2025-05-28 | 24.94 | 26.59 | 24.92 | 26.01 | +1.83% | 9.59 | 9.25% |
| 2025-05-27 | 24.62 | 25.80 | 23.55 | 25.55 | +3.01% | 9.49 | 9.58% |