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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.31 | 14.38 | 13.92 | 14.07 | -2.22% | 2.62 | 3.29% |
| 2025-07-22 | 14.23 | 14.66 | 14.12 | 14.39 | +0.91% | 4.14 | 5.07% |
| 2025-07-21 | 14.11 | 14.31 | 14.09 | 14.26 | -0.42% | 2.38 | 2.97% |
| 2025-07-18 | 14.37 | 14.63 | 14.25 | 14.32 | +0.56% | 3.42 | 4.20% |
| 2025-07-17 | 13.96 | 14.25 | 13.91 | 14.24 | +1.64% | 2.24 | 2.80% |
| 2025-07-16 | 13.90 | 14.20 | 13.90 | 14.01 | +0.79% | 2.10 | 2.65% |
| 2025-07-15 | 14.65 | 14.67 | 13.89 | 13.90 | -6.08% | 5.85 | 7.32% |
| 2025-07-14 | 14.71 | 15.00 | 14.65 | 14.80 | +0.41% | 2.76 | 3.29% |
| 2025-07-11 | 14.68 | 14.89 | 14.45 | 14.74 | +0.75% | 3.10 | 3.74% |
| 2025-07-10 | 14.74 | 14.90 | 14.52 | 14.63 | -2.08% | 3.98 | 4.81% |
| 2025-07-09 | 14.97 | 15.30 | 14.84 | 14.94 | +0.67% | 5.68 | 6.66% |
| 2025-07-08 | 14.84 | 15.05 | 14.68 | 14.84 | -0.93% | 3.75 | 4.46% |
| 2025-07-07 | 14.75 | 15.07 | 14.60 | 14.98 | +1.08% | 3.49 | 4.15% |
| 2025-07-04 | 15.24 | 15.33 | 14.65 | 14.82 | -4.57% | 6.47 | 7.70% |
| 2025-07-03 | 15.47 | 15.73 | 14.86 | 15.53 | +1.04% | 7.61 | 8.77% |
| 2025-07-02 | 15.55 | 15.64 | 15.22 | 15.37 | -1.79% | 4.98 | 5.74% |
| 2025-07-01 | 15.99 | 16.20 | 15.30 | 15.65 | -2.13% | 8.36 | 9.49% |
| 2025-06-30 | 15.72 | 16.07 | 15.38 | 15.99 | +2.57% | 11.97 | 13.47% |
| 2025-06-27 | 15.75 | 16.36 | 15.36 | 15.59 | -0.89% | 12.92 | 14.54% |
| 2025-06-26 | 16.50 | 17.04 | 15.73 | 15.73 | -3.14% | 23.64 | 25.53% |