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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.42 | 40.99 | 39.80 | 39.82 | -0.82% | 1.65 | 1.54% |
| 2025-11-19 | 40.94 | 41.15 | 39.83 | 40.15 | -2.10% | 2.46 | 2.30% |
| 2025-11-18 | 41.30 | 41.43 | 40.89 | 41.01 | -0.94% | 1.58 | 1.44% |
| 2025-11-17 | 41.43 | 41.69 | 40.96 | 41.40 | -0.60% | 1.99 | 1.81% |
| 2025-11-14 | 42.78 | 42.78 | 41.65 | 41.65 | -2.16% | 2.43 | 2.16% |
| 2025-11-13 | 42.50 | 42.91 | 42.29 | 42.57 | +0.02% | 2.32 | 2.05% |
| 2025-11-12 | 43.15 | 43.20 | 42.27 | 42.56 | -1.37% | 1.96 | 1.72% |
| 2025-11-11 | 43.90 | 44.10 | 42.91 | 43.15 | -1.53% | 2.56 | 2.22% |
| 2025-11-10 | 44.09 | 44.30 | 43.13 | 43.82 | -0.23% | 2.92 | 2.51% |
| 2025-11-07 | 43.70 | 45.37 | 43.18 | 43.92 | -0.02% | 4.47 | 3.78% |
| 2025-11-06 | 44.00 | 44.30 | 43.70 | 43.93 | -0.14% | 1.92 | 1.64% |
| 2025-11-05 | 43.31 | 45.06 | 43.04 | 43.99 | +0.25% | 3.06 | 2.62% |
| 2025-11-04 | 45.10 | 45.26 | 43.50 | 43.88 | -2.90% | 3.29 | 2.79% |
| 2025-11-03 | 44.90 | 45.80 | 43.80 | 45.19 | +0.65% | 4.26 | 3.57% |
| 2025-10-31 | 45.10 | 45.76 | 44.58 | 44.90 | -0.62% | 3.32 | 2.77% |
| 2025-10-30 | 46.97 | 46.97 | 45.08 | 45.18 | -3.36% | 4.16 | 3.42% |
| 2025-10-29 | 46.19 | 47.12 | 45.86 | 46.75 | +1.19% | 4.67 | 3.76% |
| 2025-10-28 | 45.63 | 47.06 | 45.45 | 46.20 | +0.72% | 4.06 | 3.31% |
| 2025-10-27 | 46.09 | 46.38 | 45.58 | 45.87 | +0.15% | 3.37 | 2.75% |
| 2025-10-24 | 45.29 | 45.90 | 45.07 | 45.80 | +1.64% | 3.84 | 3.17% |