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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 49.48 | 49.80 | 48.50 | 49.26 | -1.40% | 6.12 | 4.68% |
| 2026-01-16 | 50.70 | 50.70 | 49.25 | 49.96 | -0.97% | 7.57 | 5.70% |
| 2026-01-15 | 50.60 | 51.60 | 49.86 | 50.45 | -1.68% | 9.68 | 7.21% |
| 2026-01-14 | 52.37 | 52.92 | 50.60 | 51.31 | -0.64% | 16.55 | 12.01% |
| 2026-01-13 | 52.29 | 53.57 | 51.16 | 51.64 | -0.31% | 15.00 | 10.77% |
| 2026-01-12 | 51.01 | 52.15 | 49.64 | 51.80 | +3.21% | 16.25 | 11.96% |
| 2026-01-09 | 48.50 | 51.20 | 47.66 | 50.19 | +3.14% | 13.95 | 10.53% |
| 2026-01-08 | 47.19 | 50.60 | 47.19 | 48.66 | +1.38% | 12.64 | 9.67% |
| 2026-01-07 | 47.66 | 49.78 | 47.44 | 48.00 | +0.71% | 18.05 | 14.00% |
| 2026-01-06 | 47.52 | 48.45 | 46.36 | 47.66 | +2.52% | 21.73 | 17.19% |
| 2026-01-05 | 42.35 | 46.49 | 42.35 | 46.49 | +10.01% | 7.27 | 6.18% |
| 2025-12-31 | 42.83 | 43.20 | 42.00 | 42.26 | +0.26% | 3.23 | 2.86% |
| 2025-12-30 | 41.54 | 42.60 | 41.52 | 42.15 | +1.05% | 2.74 | 2.44% |
| 2025-12-29 | 41.75 | 42.27 | 41.59 | 41.71 | -0.41% | 2.26 | 2.03% |
| 2025-12-26 | 42.57 | 42.58 | 41.63 | 41.88 | -1.62% | 2.55 | 2.28% |
| 2025-12-25 | 42.55 | 42.79 | 42.32 | 42.57 | -0.28% | 2.59 | 2.29% |
| 2025-12-24 | 41.70 | 43.28 | 41.69 | 42.69 | +2.10% | 4.30 | 3.80% |
| 2025-12-23 | 41.58 | 42.09 | 41.34 | 41.81 | +0.10% | 2.23 | 2.01% |
| 2025-12-22 | 42.00 | 42.36 | 41.54 | 41.77 | -0.17% | 2.83 | 2.53% |
| 2025-12-19 | 42.26 | 42.58 | 41.77 | 41.84 | -0.33% | 2.67 | 2.38% |