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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.63 | 25.20 | 24.58 | 24.82 | +1.68% | 4.08 | 4.10% |
| 2025-10-21 | 24.29 | 24.53 | 23.85 | 24.41 | +0.95% | 2.60 | 2.68% |
| 2025-10-20 | 23.88 | 24.54 | 23.83 | 24.18 | +2.76% | 3.26 | 3.37% |
| 2025-10-17 | 24.76 | 24.83 | 23.46 | 23.53 | -4.97% | 3.44 | 3.60% |
| 2025-10-16 | 25.04 | 25.38 | 24.76 | 24.76 | -2.86% | 2.71 | 2.72% |
| 2025-10-15 | 25.30 | 25.87 | 24.30 | 25.49 | +0.79% | 4.89 | 4.87% |
| 2025-10-14 | 25.45 | 26.60 | 24.74 | 25.29 | -0.47% | 5.97 | 5.83% |
| 2025-10-13 | 24.80 | 25.67 | 24.77 | 25.41 | -4.69% | 4.46 | 4.42% |
| 2025-10-10 | 26.89 | 27.43 | 26.65 | 26.66 | -1.08% | 3.56 | 3.30% |
| 2025-10-09 | 26.89 | 27.25 | 26.21 | 26.95 | -0.11% | 4.02 | 3.75% |
| 2025-09-30 | 27.33 | 27.75 | 26.88 | 26.98 | -0.41% | 4.67 | 4.28% |
| 2025-09-29 | 26.40 | 27.22 | 26.35 | 27.09 | +3.12% | 4.36 | 4.06% |
| 2025-09-26 | 27.75 | 27.75 | 26.26 | 26.27 | -6.21% | 5.96 | 5.53% |
| 2025-09-25 | 28.35 | 28.81 | 27.96 | 28.01 | -0.88% | 5.35 | 4.72% |
| 2025-09-24 | 27.96 | 28.46 | 27.12 | 28.26 | +0.07% | 6.22 | 5.60% |
| 2025-09-23 | 28.95 | 29.16 | 27.67 | 28.24 | -3.05% | 6.98 | 6.17% |
| 2025-09-22 | 28.26 | 29.15 | 28.06 | 29.13 | +2.35% | 7.65 | 6.68% |
| 2025-09-19 | 29.96 | 29.96 | 28.07 | 28.46 | -7.71% | 12.00 | 10.38% |
| 2025-09-18 | 30.16 | 31.95 | 29.56 | 30.84 | +2.25% | 19.47 | 15.80% |
| 2025-09-17 | 29.86 | 31.78 | 29.66 | 30.16 | +1.07% | 17.56 | 14.30% |