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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.66 | 40.09 | 39.55 | 39.84 | +0.13% | 1.89 | 1.78% |
| 2025-07-22 | 40.24 | 40.36 | 39.46 | 39.79 | +0.40% | 2.88 | 2.71% |
| 2025-07-21 | 39.20 | 39.75 | 39.00 | 39.63 | +1.12% | 2.09 | 1.98% |
| 2025-07-18 | 39.49 | 39.78 | 38.95 | 39.19 | -0.68% | 1.85 | 1.77% |
| 2025-07-17 | 38.80 | 39.50 | 38.71 | 39.46 | +1.47% | 2.35 | 2.25% |
| 2025-07-16 | 38.82 | 39.23 | 38.61 | 38.89 | +0.21% | 1.33 | 1.28% |
| 2025-07-15 | 38.97 | 39.15 | 38.71 | 38.81 | -0.39% | 1.34 | 1.30% |
| 2025-07-14 | 39.01 | 39.08 | 38.80 | 38.96 | -0.23% | 1.18 | 1.14% |
| 2025-07-11 | 39.03 | 39.15 | 38.61 | 39.05 | +0.10% | 1.34 | 1.30% |
| 2025-07-10 | 38.82 | 39.24 | 38.72 | 39.01 | -0.59% | 1.38 | 1.33% |
| 2025-07-09 | 40.08 | 40.47 | 39.13 | 39.24 | +0.28% | 2.40 | 2.27% |
| 2025-07-08 | 38.75 | 39.45 | 38.75 | 39.13 | +0.67% | 1.96 | 1.88% |
| 2025-07-07 | 39.04 | 39.28 | 38.65 | 38.87 | -0.41% | 0.94 | 0.90% |
| 2025-07-04 | 39.71 | 39.80 | 38.92 | 39.03 | -2.08% | 2.18 | 2.09% |
| 2025-07-03 | 39.01 | 40.15 | 39.00 | 39.86 | +1.68% | 2.31 | 2.18% |
| 2025-07-02 | 40.23 | 40.23 | 38.87 | 39.20 | -2.34% | 2.88 | 2.76% |
| 2025-07-01 | 40.63 | 40.63 | 39.71 | 40.14 | -1.21% | 1.86 | 1.75% |
| 2025-06-30 | 39.17 | 40.80 | 38.90 | 40.63 | +4.02% | 4.42 | 4.15% |
| 2025-06-27 | 40.33 | 40.39 | 38.90 | 39.06 | -0.91% | 3.37 | 3.22% |
| 2025-06-26 | 40.46 | 40.66 | 39.35 | 39.42 | -1.94% | 2.50 | 2.37% |