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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.06 | 30.04 | 28.96 | 29.84 | +2.22% | 15.74 | 13.30% |
| 2025-09-15 | 27.76 | 30.27 | 27.68 | 29.19 | +4.39% | 14.97 | 12.82% |
| 2025-09-12 | 28.81 | 29.22 | 27.86 | 27.96 | -2.81% | 10.59 | 9.31% |
| 2025-09-11 | 28.09 | 29.13 | 27.63 | 28.77 | +1.05% | 10.63 | 9.29% |
| 2025-09-10 | 28.16 | 29.35 | 28.04 | 28.47 | -0.97% | 10.33 | 9.02% |
| 2025-09-09 | 29.96 | 29.96 | 28.46 | 28.75 | -6.13% | 14.76 | 12.70% |
| 2025-09-08 | 29.23 | 31.10 | 28.97 | 30.63 | +4.11% | 20.47 | 16.90% |
| 2025-09-05 | 27.10 | 30.16 | 26.96 | 29.42 | +5.33% | 20.39 | 17.69% |
| 2025-09-04 | 28.79 | 29.85 | 26.31 | 27.93 | -4.47% | 22.61 | 20.12% |
| 2025-09-03 | 30.84 | 31.45 | 28.85 | 29.24 | +0.97% | 28.94 | 23.99% |
| 2025-09-02 | 26.61 | 28.96 | 25.91 | 28.96 | +10.02% | 17.41 | 15.99% |
| 2025-09-01 | 26.39 | 27.26 | 25.86 | 26.32 | +2.77% | 14.53 | 13.75% |
| 2025-08-29 | 24.39 | 26.06 | 24.32 | 25.61 | +5.90% | 15.40 | 15.16% |
| 2025-08-28 | 24.05 | 24.44 | 23.09 | 24.19 | -0.33% | 7.59 | 7.94% |
| 2025-08-27 | 24.86 | 25.67 | 24.27 | 24.27 | -0.90% | 10.06 | 10.04% |
| 2025-08-26 | 24.96 | 25.03 | 24.47 | 24.49 | -1.92% | 5.97 | 6.05% |
| 2025-08-25 | 24.73 | 25.30 | 24.69 | 24.96 | +0.68% | 8.05 | 8.04% |
| 2025-08-22 | 24.77 | 25.21 | 24.56 | 24.79 | 0.00% | 6.65 | 6.70% |
| 2025-08-21 | 25.56 | 25.76 | 24.72 | 24.79 | -3.83% | 8.36 | 8.30% |
| 2025-08-20 | 25.95 | 26.14 | 25.33 | 25.78 | -2.93% | 11.59 | 11.24% |