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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.50 | 20.50 | 20.05 | 20.21 | -1.41% | 1.37 | 1.70% |
| 2026-04-20 | 20.30 | 20.56 | 20.10 | 20.50 | +1.28% | 1.48 | 1.81% |
| 2026-04-17 | 20.17 | 20.36 | 19.94 | 20.24 | +0.60% | 1.15 | 1.42% |
| 2026-04-16 | 20.09 | 20.38 | 19.98 | 20.12 | +0.15% | 1.13 | 1.40% |
| 2026-04-15 | 20.48 | 20.52 | 20.06 | 20.09 | -1.52% | 1.10 | 1.36% |
| 2026-04-14 | 20.18 | 20.41 | 20.11 | 20.40 | +1.14% | 1.28 | 1.58% |
| 2026-04-13 | 19.93 | 20.25 | 19.84 | 20.17 | +0.90% | 0.99 | 1.23% |
| 2026-04-10 | 19.87 | 20.29 | 19.87 | 19.99 | +1.11% | 1.12 | 1.39% |
| 2026-04-09 | 19.90 | 19.90 | 19.66 | 19.77 | -1.69% | 0.87 | 1.11% |
| 2026-04-08 | 19.37 | 20.14 | 19.37 | 20.11 | +5.07% | 1.58 | 1.99% |
| 2026-04-07 | 19.07 | 19.30 | 19.00 | 19.14 | +0.37% | 0.69 | 0.90% |
| 2026-04-03 | 19.65 | 19.78 | 19.06 | 19.07 | -2.95% | 0.85 | 1.10% |
| 2026-04-02 | 19.90 | 20.06 | 19.54 | 19.65 | -1.80% | 0.90 | 1.14% |
| 2026-04-01 | 20.30 | 20.39 | 19.86 | 20.01 | 0.00% | 1.31 | 1.63% |
| 2026-03-31 | 19.90 | 20.49 | 19.80 | 20.01 | +0.55% | 1.73 | 2.14% |
| 2026-03-30 | 19.35 | 19.97 | 19.30 | 19.90 | +1.27% | 0.90 | 1.15% |
| 2026-03-27 | 19.22 | 19.73 | 19.20 | 19.65 | +0.51% | 0.73 | 0.93% |
| 2026-03-26 | 20.14 | 20.25 | 19.46 | 19.55 | -2.93% | 1.21 | 1.53% |
| 2026-03-25 | 19.55 | 20.15 | 19.55 | 20.14 | +3.02% | 1.25 | 1.57% |
| 2026-03-24 | 19.48 | 19.56 | 19.06 | 19.55 | +2.25% | 1.20 | 1.56% |