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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.55 | 28.62 | 26.20 | 28.62 | +9.99% | 27.41 | 17.73% |
| 2026-04-21 | 26.22 | 26.66 | 25.22 | 26.02 | -4.72% | 18.74 | 12.77% |
| 2026-04-20 | 25.92 | 27.68 | 25.92 | 27.31 | +5.08% | 25.91 | 16.96% |
| 2026-04-17 | 25.80 | 27.20 | 25.07 | 25.99 | +3.75% | 31.58 | 21.47% |
| 2026-04-16 | 24.10 | 25.05 | 24.10 | 25.05 | +10.01% | 5.86 | 4.17% |
| 2026-04-15 | 23.46 | 23.46 | 22.59 | 22.77 | -3.84% | 10.45 | 8.08% |
| 2026-04-14 | 22.51 | 24.20 | 22.11 | 23.68 | +5.67% | 15.38 | 11.69% |
| 2026-04-13 | 21.90 | 22.89 | 21.78 | 22.41 | +1.40% | 8.95 | 7.06% |
| 2026-04-10 | 22.00 | 22.96 | 21.80 | 22.10 | +0.32% | 10.21 | 8.08% |
| 2026-04-09 | 22.09 | 22.40 | 21.10 | 22.03 | -1.70% | 7.21 | 5.84% |
| 2026-04-08 | 21.70 | 22.80 | 21.17 | 22.41 | +5.21% | 8.91 | 7.20% |
| 2026-04-07 | 21.58 | 21.87 | 20.71 | 21.30 | -1.30% | 8.40 | 6.99% |
| 2026-04-03 | 22.55 | 23.48 | 21.52 | 21.58 | -2.57% | 7.75 | 6.19% |
| 2026-04-02 | 21.94 | 23.49 | 21.61 | 22.15 | +1.23% | 12.22 | 9.60% |
| 2026-04-01 | 22.18 | 22.88 | 21.01 | 21.88 | -2.84% | 13.27 | 10.64% |
| 2026-03-31 | 22.47 | 23.80 | 21.70 | 22.52 | +0.45% | 15.86 | 12.32% |
| 2026-03-30 | 22.00 | 23.38 | 21.72 | 22.42 | +0.04% | 14.35 | 11.28% |
| 2026-03-27 | 20.35 | 22.60 | 20.26 | 22.41 | +7.12% | 16.25 | 13.45% |
| 2026-03-26 | 20.10 | 21.48 | 20.03 | 20.92 | +2.45% | 12.95 | 10.95% |
| 2026-03-25 | 19.90 | 21.10 | 19.88 | 20.42 | +2.61% | 12.92 | 11.14% |