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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.77 | 26.56 | 25.34 | 26.26 | +3.26% | 7.34 | 7.05% |
| 2026-01-15 | 25.60 | 25.88 | 25.08 | 25.43 | -1.93% | 4.94 | 4.87% |
| 2026-01-14 | 26.36 | 26.89 | 25.59 | 25.93 | -1.63% | 8.43 | 8.05% |
| 2026-01-13 | 27.86 | 27.86 | 26.33 | 26.36 | -5.35% | 9.35 | 8.72% |
| 2026-01-12 | 27.14 | 28.09 | 27.08 | 27.85 | +3.22% | 11.97 | 10.85% |
| 2026-01-09 | 27.20 | 27.65 | 26.78 | 26.98 | -0.22% | 9.58 | 8.82% |
| 2026-01-08 | 26.33 | 27.28 | 26.27 | 27.04 | +2.08% | 9.23 | 8.56% |
| 2026-01-07 | 26.72 | 27.13 | 26.22 | 26.49 | -1.49% | 8.61 | 8.08% |
| 2026-01-06 | 26.99 | 27.20 | 26.64 | 26.89 | -0.37% | 7.99 | 7.45% |
| 2026-01-05 | 26.90 | 27.35 | 26.68 | 26.99 | -1.17% | 8.51 | 7.89% |
| 2025-12-31 | 28.00 | 28.18 | 27.27 | 27.31 | -3.40% | 13.26 | 12.06% |
| 2025-12-30 | 26.70 | 29.78 | 26.62 | 28.27 | +3.67% | 21.48 | 19.09% |
| 2025-12-29 | 26.68 | 27.68 | 26.50 | 27.27 | +1.98% | 15.90 | 14.66% |
| 2025-12-26 | 27.51 | 27.80 | 26.39 | 26.74 | -0.19% | 20.11 | 18.57% |
| 2025-12-25 | 24.50 | 26.79 | 24.50 | 26.79 | +10.02% | 10.27 | 9.83% |
| 2025-12-24 | 23.52 | 24.47 | 23.52 | 24.35 | +1.93% | 4.94 | 5.13% |
| 2025-12-23 | 24.50 | 24.53 | 23.73 | 23.89 | -3.86% | 6.51 | 6.77% |
| 2025-12-22 | 24.06 | 25.19 | 24.06 | 24.85 | +1.10% | 7.93 | 8.07% |
| 2025-12-19 | 23.99 | 25.23 | 23.88 | 24.58 | +3.02% | 7.97 | 8.06% |
| 2025-12-18 | 23.66 | 24.27 | 23.40 | 23.86 | -0.46% | 5.10 | 5.34% |