龙旗科技 sh.603341
38.19
+1.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.00 | 45.28 | 42.99 | 45.16 | +4.59% | 7.33 | 6.19% |
| 2025-08-19 | 43.78 | 43.80 | 42.85 | 43.18 | -1.98% | 5.84 | 5.07% |
| 2025-08-18 | 41.79 | 45.16 | 41.78 | 44.05 | +7.31% | 9.47 | 8.09% |
| 2025-08-15 | 40.32 | 41.27 | 40.30 | 41.05 | +1.36% | 2.51 | 2.30% |
| 2025-08-14 | 41.15 | 41.44 | 40.26 | 40.50 | -1.89% | 2.39 | 2.20% |
| 2025-08-13 | 41.39 | 41.45 | 40.90 | 41.28 | -0.10% | 2.20 | 2.00% |
| 2025-08-12 | 40.37 | 41.65 | 40.14 | 41.32 | +2.35% | 4.19 | 3.84% |
| 2025-08-11 | 39.58 | 40.43 | 39.54 | 40.37 | +2.00% | 3.04 | 2.84% |
| 2025-08-08 | 40.15 | 40.27 | 39.50 | 39.58 | -1.71% | 2.52 | 2.38% |
| 2025-08-07 | 40.35 | 40.86 | 40.20 | 40.27 | -0.07% | 2.41 | 2.24% |
| 2025-08-06 | 40.11 | 40.35 | 39.76 | 40.30 | +0.02% | 2.04 | 1.91% |
| 2025-08-05 | 39.74 | 40.68 | 39.71 | 40.29 | +1.44% | 2.37 | 2.21% |
| 2025-08-04 | 39.88 | 39.99 | 39.21 | 39.72 | -0.92% | 1.93 | 1.84% |
| 2025-08-01 | 39.58 | 40.55 | 39.58 | 40.09 | +0.98% | 2.34 | 2.19% |
| 2025-07-31 | 39.88 | 40.63 | 39.60 | 39.70 | -0.95% | 2.35 | 2.19% |
| 2025-07-30 | 40.31 | 40.53 | 39.78 | 40.08 | -0.84% | 1.64 | 1.53% |
| 2025-07-29 | 40.13 | 40.55 | 39.80 | 40.42 | +0.40% | 1.71 | 1.60% |
| 2025-07-28 | 40.25 | 40.43 | 40.03 | 40.26 | +0.30% | 1.79 | 1.67% |
| 2025-07-25 | 40.24 | 40.25 | 39.86 | 40.14 | -0.12% | 1.69 | 1.59% |
| 2025-07-24 | 40.00 | 40.22 | 39.74 | 40.19 | +0.88% | 2.42 | 2.27% |