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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.00 | 47.04 | 46.08 | 46.44 | -2.15% | 4.77 | 3.85% |
| 2025-09-16 | 45.02 | 48.05 | 44.94 | 47.46 | +5.84% | 6.97 | 5.63% |
| 2025-09-15 | 46.87 | 46.99 | 44.69 | 44.84 | -3.57% | 5.12 | 4.23% |
| 2025-09-12 | 44.91 | 47.13 | 44.80 | 46.50 | +3.54% | 6.98 | 5.70% |
| 2025-09-11 | 42.27 | 45.35 | 41.82 | 44.91 | +6.60% | 5.73 | 4.89% |
| 2025-09-10 | 42.77 | 43.38 | 41.91 | 42.13 | -1.70% | 2.33 | 2.07% |
| 2025-09-09 | 43.50 | 44.18 | 42.61 | 42.86 | -2.28% | 2.72 | 2.35% |
| 2025-09-08 | 41.73 | 44.30 | 41.52 | 43.86 | +4.88% | 4.27 | 3.74% |
| 2025-09-05 | 40.74 | 41.91 | 40.11 | 41.82 | +3.11% | 2.65 | 2.42% |
| 2025-09-04 | 41.81 | 42.38 | 39.81 | 40.56 | -2.76% | 3.03 | 2.78% |
| 2025-09-03 | 42.60 | 42.94 | 41.41 | 41.71 | -0.97% | 2.95 | 2.63% |
| 2025-09-02 | 44.40 | 44.40 | 41.81 | 42.12 | -8.28% | 5.78 | 5.07% |
| 2025-09-01 | 45.18 | 46.25 | 45.00 | 45.92 | +1.62% | 4.76 | 3.91% |
| 2025-08-29 | 45.40 | 45.46 | 44.08 | 45.19 | -0.04% | 4.09 | 3.45% |
| 2025-08-28 | 44.34 | 45.32 | 43.51 | 45.21 | +1.14% | 4.93 | 4.16% |
| 2025-08-27 | 45.38 | 47.00 | 44.70 | 44.70 | -1.52% | 5.49 | 4.49% |
| 2025-08-26 | 45.00 | 46.39 | 44.58 | 45.39 | -0.85% | 5.83 | 4.82% |
| 2025-08-25 | 45.89 | 46.69 | 44.91 | 45.78 | +0.70% | 6.59 | 5.44% |
| 2025-08-22 | 45.58 | 45.62 | 44.88 | 45.46 | -0.74% | 4.59 | 3.80% |
| 2025-08-21 | 44.81 | 46.30 | 44.07 | 45.80 | +1.42% | 7.13 | 5.94% |