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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.60 | 43.07 | 41.95 | 41.98 | -2.24% | 2.78 | 2.47% |
| 2025-12-17 | 42.49 | 43.08 | 41.51 | 42.94 | +2.04% | 3.03 | 2.70% |
| 2025-12-16 | 43.00 | 43.80 | 41.71 | 42.08 | -2.19% | 2.93 | 2.60% |
| 2025-12-15 | 43.50 | 43.83 | 42.87 | 43.02 | -1.60% | 2.55 | 2.21% |
| 2025-12-12 | 43.30 | 44.24 | 42.80 | 43.72 | +0.76% | 3.74 | 3.21% |
| 2025-12-11 | 45.30 | 45.30 | 43.39 | 43.39 | -3.45% | 4.51 | 3.85% |
| 2025-12-10 | 45.52 | 45.59 | 44.34 | 44.94 | -0.47% | 4.02 | 3.37% |
| 2025-12-09 | 44.62 | 46.29 | 44.62 | 45.15 | -0.55% | 5.96 | 4.91% |
| 2025-12-08 | 45.21 | 45.66 | 44.88 | 45.40 | -0.22% | 6.04 | 5.02% |
| 2025-12-05 | 45.21 | 46.63 | 43.91 | 45.50 | +1.38% | 7.01 | 5.81% |
| 2025-12-04 | 46.01 | 46.49 | 44.45 | 44.88 | -2.43% | 7.18 | 6.00% |
| 2025-12-03 | 45.44 | 46.41 | 44.50 | 46.00 | +2.00% | 10.07 | 8.30% |
| 2025-12-02 | 44.70 | 47.28 | 44.70 | 45.10 | +2.08% | 14.19 | 11.65% |
| 2025-12-01 | 40.60 | 44.43 | 40.46 | 44.18 | +9.22% | 8.27 | 7.24% |
| 2025-11-28 | 40.33 | 40.98 | 40.13 | 40.45 | -0.37% | 2.10 | 1.95% |
| 2025-11-27 | 39.77 | 41.30 | 39.50 | 40.60 | +2.16% | 2.81 | 2.59% |
| 2025-11-26 | 40.07 | 40.43 | 39.71 | 39.74 | -0.80% | 1.71 | 1.60% |
| 2025-11-25 | 39.51 | 40.21 | 39.32 | 40.06 | +2.35% | 2.12 | 1.99% |
| 2025-11-24 | 38.63 | 39.39 | 38.50 | 39.14 | +1.48% | 1.66 | 1.61% |
| 2025-11-21 | 39.50 | 39.77 | 38.50 | 38.57 | -3.14% | 2.02 | 1.94% |