龙蟠科技 sh.603906
26.81
-6.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.05 | 28.13 | 26.48 | 26.81 | -6.19% | 16.65 | 10.92% |
| 2026-05-22 | 28.47 | 29.10 | 27.84 | 28.58 | -2.46% | 16.23 | 10.13% |
| 2026-05-21 | 29.00 | 30.61 | 28.80 | 29.30 | +5.28% | 24.80 | 14.82% |
| 2026-05-20 | 26.60 | 28.48 | 26.48 | 27.83 | +3.61% | 14.46 | 9.31% |
| 2026-05-19 | 27.20 | 27.50 | 26.45 | 26.86 | -2.68% | 9.40 | 6.20% |
| 2026-05-18 | 27.40 | 27.89 | 27.22 | 27.60 | -0.61% | 7.75 | 4.98% |
| 2026-05-15 | 28.05 | 28.81 | 27.50 | 27.77 | -0.25% | 10.77 | 6.77% |
| 2026-05-14 | 29.00 | 29.04 | 27.82 | 27.84 | -5.14% | 12.75 | 7.98% |
| 2026-05-13 | 29.58 | 30.17 | 28.86 | 29.35 | -0.41% | 13.32 | 8.04% |
| 2026-05-12 | 30.12 | 30.27 | 29.06 | 29.47 | -2.09% | 12.26 | 7.36% |
| 2026-05-11 | 30.32 | 30.97 | 29.71 | 30.10 | -0.07% | 14.05 | 8.26% |
| 2026-05-08 | 31.62 | 32.11 | 29.96 | 30.12 | -4.68% | 19.53 | 11.27% |
| 2026-05-07 | 33.21 | 33.49 | 31.03 | 31.60 | -5.95% | 26.49 | 14.70% |
| 2026-05-06 | 33.79 | 34.28 | 32.71 | 33.60 | +1.30% | 23.60 | 12.46% |
| 2026-04-30 | 33.50 | 34.52 | 32.64 | 33.17 | +0.55% | 27.80 | 14.69% |
| 2026-04-29 | 29.45 | 32.99 | 29.43 | 32.99 | +10.00% | 19.62 | 11.06% |
| 2026-04-28 | 31.28 | 31.48 | 29.61 | 29.99 | -4.82% | 21.18 | 12.41% |
| 2026-04-27 | 32.60 | 33.80 | 30.91 | 31.51 | -3.22% | 25.15 | 13.98% |
| 2026-04-24 | 30.44 | 33.25 | 29.50 | 32.56 | +6.93% | 28.46 | 16.13% |
| 2026-04-23 | 28.62 | 31.40 | 27.95 | 30.45 | +6.39% | 31.59 | 18.68% |