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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.61 | 20.23 | 19.03 | 19.12 | -4.78% | 2.01 | 2.57% |
| 2026-03-20 | 20.96 | 21.00 | 20.07 | 20.08 | -3.83% | 1.70 | 2.08% |
| 2026-03-19 | 21.26 | 21.33 | 20.78 | 20.88 | -3.29% | 1.43 | 1.70% |
| 2026-03-18 | 21.87 | 21.96 | 21.20 | 21.59 | -0.96% | 1.51 | 1.76% |
| 2026-03-17 | 22.15 | 22.25 | 21.77 | 21.80 | -1.36% | 0.91 | 1.03% |
| 2026-03-16 | 21.87 | 22.10 | 21.72 | 22.10 | +1.05% | 1.00 | 1.14% |
| 2026-03-13 | 22.05 | 22.22 | 21.80 | 21.87 | -1.35% | 1.10 | 1.25% |
| 2026-03-12 | 22.48 | 22.60 | 22.08 | 22.17 | -1.51% | 1.18 | 1.32% |
| 2026-03-11 | 22.77 | 22.94 | 22.45 | 22.51 | -1.14% | 1.28 | 1.41% |
| 2026-03-10 | 22.35 | 22.85 | 22.35 | 22.77 | +2.61% | 1.58 | 1.74% |
| 2026-03-09 | 22.10 | 22.28 | 21.76 | 22.19 | -1.55% | 1.52 | 1.73% |
| 2026-03-06 | 22.23 | 22.90 | 22.10 | 22.54 | +0.85% | 1.17 | 1.31% |
| 2026-03-05 | 22.33 | 22.58 | 22.15 | 22.35 | +0.90% | 1.46 | 1.64% |
| 2026-03-04 | 21.68 | 22.34 | 21.50 | 22.15 | +0.36% | 1.55 | 1.75% |
| 2026-03-03 | 23.18 | 23.35 | 22.06 | 22.07 | -4.91% | 2.76 | 3.06% |
| 2026-03-02 | 23.52 | 23.88 | 23.20 | 23.21 | -3.17% | 2.81 | 3.01% |
| 2026-02-27 | 23.88 | 23.99 | 23.76 | 23.97 | +0.17% | 1.75 | 1.83% |
| 2026-02-26 | 24.15 | 24.15 | 23.88 | 23.93 | -1.07% | 1.78 | 1.86% |
| 2026-02-25 | 24.00 | 24.26 | 23.73 | 24.19 | +0.79% | 2.13 | 2.22% |
| 2026-02-24 | 24.56 | 24.61 | 23.96 | 24.00 | -0.54% | 2.27 | 2.36% |