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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.00 | 47.20 | 45.30 | 45.38 | -3.10% | 5.31 | 4.37% |
| 2026-02-13 | 46.05 | 48.16 | 45.75 | 46.83 | +1.63% | 6.30 | 5.03% |
| 2026-02-12 | 45.68 | 46.23 | 45.29 | 46.08 | +1.43% | 3.76 | 3.08% |
| 2026-02-11 | 45.31 | 46.04 | 45.31 | 45.43 | -0.59% | 2.76 | 2.27% |
| 2026-02-10 | 46.00 | 46.20 | 45.52 | 45.70 | -0.98% | 3.48 | 2.86% |
| 2026-02-09 | 45.00 | 46.66 | 44.77 | 46.15 | +3.66% | 5.29 | 4.36% |
| 2026-02-06 | 44.23 | 45.08 | 43.76 | 44.52 | -0.02% | 2.80 | 2.36% |
| 2026-02-05 | 44.81 | 45.22 | 44.23 | 44.53 | -1.22% | 2.62 | 2.20% |
| 2026-02-04 | 44.96 | 46.02 | 44.67 | 45.08 | +0.45% | 4.13 | 3.43% |
| 2026-02-03 | 44.00 | 44.97 | 43.90 | 44.88 | +3.01% | 3.87 | 3.27% |
| 2026-02-02 | 45.30 | 45.55 | 43.46 | 43.57 | -3.86% | 4.61 | 3.90% |
| 2026-01-30 | 45.85 | 46.60 | 44.55 | 45.32 | -2.35% | 4.62 | 3.83% |
| 2026-01-29 | 47.22 | 47.96 | 46.30 | 46.41 | -2.15% | 4.82 | 3.85% |
| 2026-01-28 | 48.00 | 48.48 | 47.16 | 47.43 | -1.64% | 5.05 | 3.98% |
| 2026-01-27 | 47.24 | 48.94 | 45.98 | 48.22 | +2.71% | 7.11 | 5.63% |
| 2026-01-26 | 49.12 | 49.50 | 46.60 | 46.95 | -5.00% | 8.43 | 6.65% |
| 2026-01-23 | 48.18 | 50.16 | 48.11 | 49.42 | +2.62% | 8.69 | 6.66% |
| 2026-01-22 | 49.25 | 49.35 | 47.11 | 48.16 | -0.91% | 8.30 | 6.49% |
| 2026-01-21 | 48.20 | 49.15 | 47.91 | 48.60 | +0.54% | 5.53 | 4.27% |
| 2026-01-20 | 49.25 | 49.50 | 47.92 | 48.34 | -1.87% | 5.32 | 4.12% |