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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.67 | 24.12 | 23.36 | 23.97 | +1.01% | 5.57 | 5.88% |
| 2025-12-16 | 25.20 | 25.45 | 23.68 | 23.73 | -7.05% | 9.43 | 9.76% |
| 2025-12-15 | 26.46 | 26.91 | 25.20 | 25.53 | -4.70% | 10.35 | 10.03% |
| 2025-12-12 | 26.37 | 27.43 | 25.90 | 26.79 | +0.49% | 11.28 | 10.55% |
| 2025-12-11 | 27.24 | 27.52 | 26.29 | 26.66 | -3.12% | 12.91 | 12.02% |
| 2025-12-10 | 27.57 | 29.18 | 27.09 | 27.52 | -2.06% | 16.91 | 15.13% |
| 2025-12-09 | 28.00 | 29.35 | 27.76 | 28.10 | -3.44% | 18.75 | 16.50% |
| 2025-12-08 | 28.36 | 30.44 | 28.36 | 29.10 | +3.26% | 30.12 | 25.60% |
| 2025-12-05 | 28.80 | 28.80 | 26.82 | 28.18 | +2.92% | 29.06 | 25.90% |
| 2025-12-04 | 27.38 | 27.38 | 27.38 | 27.38 | +10.00% | 8.03 | 7.34% |
| 2025-12-03 | 26.04 | 26.15 | 24.80 | 24.89 | -4.75% | 7.70 | 7.63% |
| 2025-12-02 | 26.00 | 26.80 | 25.35 | 26.13 | -0.83% | 9.96 | 9.61% |
| 2025-12-01 | 25.60 | 26.50 | 25.40 | 26.35 | +2.93% | 11.54 | 11.06% |
| 2025-11-28 | 24.32 | 25.93 | 24.06 | 25.60 | +3.43% | 10.92 | 10.84% |
| 2025-11-27 | 25.28 | 25.57 | 24.61 | 24.75 | -4.07% | 9.95 | 9.99% |
| 2025-11-26 | 26.01 | 26.38 | 25.30 | 25.80 | -3.04% | 12.82 | 12.47% |
| 2025-11-25 | 25.44 | 28.00 | 24.69 | 26.61 | 0.00% | 19.87 | 18.85% |
| 2025-11-24 | 25.52 | 27.14 | 25.50 | 26.61 | +5.60% | 23.11 | 21.95% |
| 2025-11-21 | 22.92 | 25.20 | 22.87 | 25.20 | +10.00% | 14.53 | 14.78% |
| 2025-11-20 | 23.48 | 23.58 | 22.85 | 22.91 | -3.21% | 4.24 | 4.60% |