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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.66 | 19.90 | 19.51 | 19.73 | -0.70% | 3.49 | 3.14% |
| 2026-01-16 | 20.78 | 20.78 | 19.66 | 19.87 | -0.70% | 6.23 | 5.50% |
| 2026-01-15 | 19.55 | 20.32 | 19.55 | 20.01 | +1.52% | 6.78 | 5.98% |
| 2026-01-14 | 19.53 | 20.17 | 19.41 | 19.71 | +0.97% | 6.50 | 5.80% |
| 2026-01-13 | 19.80 | 20.09 | 19.40 | 19.52 | -1.96% | 6.61 | 5.91% |
| 2026-01-12 | 20.16 | 20.40 | 19.83 | 19.91 | -1.19% | 8.12 | 7.20% |
| 2026-01-09 | 20.00 | 20.38 | 19.83 | 20.15 | +0.35% | 4.60 | 4.05% |
| 2026-01-08 | 20.40 | 20.68 | 19.95 | 20.08 | -2.24% | 7.30 | 6.39% |
| 2026-01-07 | 20.73 | 21.11 | 20.39 | 20.54 | -1.91% | 7.97 | 6.81% |
| 2026-01-06 | 20.41 | 21.26 | 20.40 | 20.94 | +2.70% | 8.86 | 7.54% |
| 2026-01-05 | 20.29 | 20.50 | 20.09 | 20.39 | +1.90% | 5.97 | 5.20% |
| 2025-12-31 | 20.13 | 20.55 | 20.00 | 20.01 | -0.94% | 5.21 | 4.57% |
| 2025-12-30 | 19.90 | 20.60 | 19.87 | 20.20 | -1.03% | 6.76 | 5.93% |
| 2025-12-29 | 21.20 | 21.29 | 20.21 | 20.41 | -5.07% | 10.37 | 8.94% |
| 2025-12-26 | 22.60 | 23.16 | 21.49 | 21.50 | +2.14% | 16.65 | 13.33% |
| 2025-12-25 | 20.15 | 21.23 | 19.86 | 21.05 | +3.54% | 11.09 | 9.48% |
| 2025-12-24 | 20.36 | 20.60 | 20.06 | 20.33 | -1.36% | 9.15 | 7.99% |
| 2025-12-23 | 19.25 | 20.94 | 19.00 | 20.61 | +7.06% | 13.95 | 12.37% |
| 2025-12-22 | 18.68 | 19.48 | 18.68 | 19.25 | +1.96% | 6.16 | 5.68% |
| 2025-12-19 | 18.70 | 19.17 | 18.50 | 18.88 | +0.91% | 5.52 | 5.20% |