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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.08 | 45.22 | 43.41 | 45.06 | +1.56% | 3.26 | 2.77% |
| 2025-10-22 | 44.66 | 44.78 | 43.79 | 44.37 | -1.71% | 2.81 | 2.38% |
| 2025-10-21 | 44.00 | 45.35 | 43.71 | 45.14 | +3.06% | 4.76 | 3.99% |
| 2025-10-20 | 43.44 | 44.17 | 43.28 | 43.80 | +2.87% | 4.03 | 3.46% |
| 2025-10-17 | 45.60 | 45.60 | 42.45 | 42.58 | -6.73% | 5.31 | 4.58% |
| 2025-10-16 | 45.92 | 46.74 | 45.53 | 45.65 | -1.19% | 3.65 | 2.98% |
| 2025-10-15 | 44.81 | 46.71 | 44.30 | 46.20 | +3.12% | 5.33 | 4.41% |
| 2025-10-14 | 47.55 | 48.72 | 44.54 | 44.80 | -3.66% | 6.60 | 5.31% |
| 2025-10-13 | 45.90 | 47.18 | 45.58 | 46.50 | -3.73% | 6.18 | 5.00% |
| 2025-10-10 | 51.92 | 52.27 | 47.75 | 48.30 | -5.87% | 10.23 | 7.78% |
| 2025-10-09 | 48.38 | 52.80 | 48.38 | 51.31 | +6.90% | 12.58 | 9.18% |
| 2025-09-30 | 47.05 | 48.80 | 47.05 | 48.00 | +1.93% | 5.89 | 4.62% |
| 2025-09-29 | 46.77 | 47.56 | 45.95 | 47.09 | +2.44% | 6.12 | 4.89% |
| 2025-09-26 | 46.60 | 47.58 | 45.90 | 45.97 | -1.92% | 5.40 | 4.35% |
| 2025-09-25 | 46.35 | 47.50 | 46.10 | 46.87 | +3.92% | 9.41 | 7.55% |
| 2025-09-24 | 44.34 | 45.11 | 43.66 | 45.10 | +1.01% | 3.12 | 2.63% |
| 2025-09-23 | 45.65 | 45.65 | 43.82 | 44.65 | -1.65% | 3.34 | 2.82% |
| 2025-09-22 | 45.05 | 45.99 | 44.83 | 45.40 | +0.09% | 4.09 | 3.38% |
| 2025-09-19 | 45.80 | 46.81 | 45.02 | 45.36 | -0.42% | 5.95 | 4.87% |
| 2025-09-18 | 46.50 | 47.71 | 45.05 | 45.55 | -1.92% | 6.87 | 5.55% |