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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.32 | 18.63 | 18.25 | 18.60 | +2.76% | 2.18 | 2.09% |
| 2026-02-13 | 18.09 | 18.33 | 18.04 | 18.10 | +0.06% | 1.29 | 1.25% |
| 2026-02-12 | 18.22 | 18.32 | 18.04 | 18.09 | -1.26% | 1.44 | 1.41% |
| 2026-02-11 | 18.13 | 18.40 | 18.10 | 18.32 | +1.05% | 1.64 | 1.59% |
| 2026-02-10 | 18.26 | 18.31 | 18.10 | 18.13 | -0.71% | 1.21 | 1.18% |
| 2026-02-09 | 18.40 | 18.50 | 18.21 | 18.26 | +0.27% | 1.79 | 1.73% |
| 2026-02-06 | 17.69 | 18.45 | 17.51 | 18.21 | +2.42% | 2.74 | 2.67% |
| 2026-02-05 | 18.08 | 18.11 | 17.78 | 17.78 | -2.09% | 1.91 | 1.89% |
| 2026-02-04 | 18.07 | 18.18 | 17.82 | 18.16 | +0.44% | 1.77 | 1.74% |
| 2026-02-03 | 17.82 | 18.08 | 17.72 | 18.08 | +2.20% | 1.79 | 1.77% |
| 2026-02-02 | 17.90 | 18.16 | 17.67 | 17.69 | -1.72% | 2.12 | 2.09% |
| 2026-01-30 | 18.22 | 18.32 | 17.68 | 18.00 | -1.21% | 3.00 | 2.95% |
| 2026-01-29 | 18.30 | 18.57 | 17.98 | 18.22 | -1.09% | 2.32 | 2.23% |
| 2026-01-28 | 18.76 | 18.76 | 18.28 | 18.42 | -1.81% | 2.33 | 2.23% |
| 2026-01-27 | 19.20 | 19.31 | 18.20 | 18.76 | -2.80% | 3.66 | 3.48% |
| 2026-01-26 | 19.88 | 20.18 | 19.23 | 19.30 | -2.87% | 3.79 | 3.42% |
| 2026-01-23 | 19.22 | 19.87 | 19.22 | 19.87 | +3.44% | 4.63 | 4.18% |
| 2026-01-22 | 19.30 | 19.47 | 19.18 | 19.21 | -0.88% | 2.23 | 2.05% |
| 2026-01-21 | 19.19 | 19.50 | 18.92 | 19.38 | +0.73% | 2.49 | 2.28% |
| 2026-01-20 | 19.85 | 19.91 | 19.08 | 19.24 | -2.48% | 3.87 | 3.52% |