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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.75 | 24.30 | 23.75 | 24.13 | +0.96% | 2.09 | 2.17% |
| 2026-02-12 | 23.72 | 24.12 | 23.72 | 23.90 | +0.04% | 1.54 | 1.61% |
| 2026-02-11 | 24.22 | 24.23 | 23.88 | 23.89 | -1.73% | 1.81 | 1.88% |
| 2026-02-10 | 24.32 | 24.55 | 24.07 | 24.31 | +0.04% | 2.50 | 2.58% |
| 2026-02-09 | 24.10 | 24.33 | 23.96 | 24.30 | +1.67% | 2.39 | 2.47% |
| 2026-02-06 | 23.66 | 24.18 | 23.37 | 23.90 | +0.93% | 2.12 | 2.22% |
| 2026-02-05 | 23.75 | 23.89 | 23.58 | 23.68 | -1.17% | 1.45 | 1.53% |
| 2026-02-04 | 23.85 | 24.09 | 23.72 | 23.96 | -0.13% | 1.61 | 1.68% |
| 2026-02-03 | 23.71 | 23.99 | 23.36 | 23.99 | +2.61% | 2.20 | 2.32% |
| 2026-02-02 | 23.90 | 24.07 | 23.38 | 23.38 | -1.85% | 2.18 | 2.30% |
| 2026-01-30 | 23.50 | 23.99 | 23.26 | 23.82 | +0.93% | 2.44 | 2.59% |
| 2026-01-29 | 24.09 | 24.26 | 23.51 | 23.60 | -2.36% | 3.09 | 3.25% |
| 2026-01-28 | 24.68 | 24.70 | 24.12 | 24.17 | -2.07% | 2.32 | 2.39% |
| 2026-01-27 | 24.06 | 24.69 | 23.80 | 24.68 | +0.57% | 3.23 | 3.33% |
| 2026-01-26 | 25.99 | 26.05 | 24.21 | 24.54 | -5.58% | 6.64 | 6.68% |
| 2026-01-23 | 25.85 | 26.13 | 25.60 | 25.99 | +0.97% | 3.78 | 3.65% |
| 2026-01-22 | 25.80 | 26.22 | 25.65 | 25.74 | -0.19% | 3.34 | 3.23% |
| 2026-01-21 | 25.30 | 26.10 | 25.00 | 25.79 | +1.06% | 3.84 | 3.74% |
| 2026-01-20 | 26.01 | 26.35 | 25.35 | 25.52 | -2.18% | 4.43 | 4.32% |
| 2026-01-19 | 26.50 | 26.51 | 25.78 | 26.09 | -0.65% | 4.84 | 4.64% |