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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.90 | 23.87 | 22.50 | 23.67 | +3.09% | 7.80 | 8.38% |
| 2025-11-18 | 24.00 | 24.00 | 22.70 | 22.96 | -3.65% | 7.74 | 8.41% |
| 2025-11-17 | 21.74 | 23.83 | 21.73 | 23.83 | +10.02% | 11.94 | 12.80% |
| 2025-11-14 | 21.90 | 22.10 | 21.66 | 21.66 | -0.28% | 2.48 | 2.84% |
| 2025-11-13 | 21.75 | 21.85 | 21.37 | 21.72 | -0.14% | 1.93 | 2.24% |
| 2025-11-12 | 22.36 | 22.37 | 21.60 | 21.75 | -2.55% | 2.24 | 2.57% |
| 2025-11-11 | 22.40 | 22.60 | 22.23 | 22.32 | -0.36% | 1.53 | 1.71% |
| 2025-11-10 | 22.66 | 22.68 | 22.26 | 22.40 | -1.10% | 2.19 | 2.45% |
| 2025-11-07 | 23.24 | 23.28 | 22.60 | 22.65 | -3.74% | 3.49 | 3.82% |
| 2025-11-06 | 23.08 | 23.68 | 22.91 | 23.53 | +2.48% | 3.19 | 3.42% |
| 2025-11-05 | 22.80 | 23.16 | 22.67 | 22.96 | -0.39% | 2.15 | 2.34% |
| 2025-11-04 | 23.63 | 23.63 | 22.84 | 23.05 | -2.41% | 2.70 | 2.93% |
| 2025-11-03 | 23.72 | 23.98 | 23.40 | 23.62 | +0.17% | 2.43 | 2.57% |
| 2025-10-31 | 23.25 | 23.87 | 23.12 | 23.58 | +0.94% | 2.67 | 2.83% |
| 2025-10-30 | 23.92 | 24.05 | 23.25 | 23.36 | -3.07% | 3.96 | 4.20% |
| 2025-10-29 | 24.01 | 24.17 | 23.69 | 24.10 | -0.78% | 3.66 | 3.82% |
| 2025-10-28 | 24.67 | 24.67 | 24.00 | 24.29 | -3.84% | 5.91 | 6.11% |
| 2025-10-27 | 25.30 | 25.60 | 24.81 | 25.26 | +1.57% | 4.22 | 4.19% |
| 2025-10-24 | 24.55 | 25.16 | 24.40 | 24.87 | +2.14% | 3.15 | 3.17% |
| 2025-10-23 | 24.56 | 24.57 | 23.90 | 24.35 | -1.89% | 2.46 | 2.55% |