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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.09 | 19.65 | 18.54 | 18.74 | -1.83% | 5.15 | 4.80% |
| 2025-11-19 | 19.50 | 20.10 | 18.93 | 19.09 | -1.55% | 6.55 | 6.00% |
| 2025-11-18 | 20.23 | 20.70 | 19.27 | 19.39 | -5.00% | 9.30 | 8.36% |
| 2025-11-17 | 20.51 | 21.00 | 20.00 | 20.41 | +0.69% | 9.10 | 7.89% |
| 2025-11-14 | 20.59 | 21.20 | 20.27 | 20.27 | -4.57% | 11.77 | 10.09% |
| 2025-11-13 | 19.50 | 21.58 | 19.46 | 21.24 | +8.26% | 19.19 | 16.41% |
| 2025-11-12 | 19.54 | 19.70 | 18.73 | 19.62 | -0.56% | 7.89 | 7.24% |
| 2025-11-11 | 19.71 | 20.28 | 19.51 | 19.73 | +0.10% | 9.97 | 8.90% |
| 2025-11-10 | 20.34 | 20.67 | 19.48 | 19.71 | -2.62% | 14.69 | 12.99% |
| 2025-11-07 | 19.00 | 20.75 | 18.82 | 20.24 | +6.86% | 18.96 | 16.90% |
| 2025-11-06 | 19.40 | 19.40 | 18.61 | 18.94 | -0.99% | 12.37 | 11.58% |
| 2025-11-05 | 17.00 | 19.13 | 17.00 | 19.13 | +10.01% | 11.12 | 10.75% |
| 2025-11-04 | 17.92 | 18.18 | 17.24 | 17.39 | -2.79% | 5.72 | 5.78% |
| 2025-11-03 | 17.96 | 18.11 | 17.31 | 17.89 | +0.11% | 10.76 | 10.77% |
| 2025-10-31 | 16.56 | 18.57 | 16.50 | 17.87 | +5.86% | 17.91 | 17.45% |
| 2025-10-30 | 16.07 | 17.15 | 16.02 | 16.88 | +4.65% | 7.90 | 8.36% |
| 2025-10-29 | 15.79 | 16.15 | 15.74 | 16.13 | +1.70% | 3.01 | 3.32% |
| 2025-10-28 | 15.77 | 16.01 | 15.54 | 15.86 | +0.44% | 2.96 | 3.32% |
| 2025-10-27 | 15.66 | 16.10 | 15.57 | 15.79 | +1.02% | 3.19 | 3.57% |
| 2025-10-24 | 15.56 | 15.77 | 15.42 | 15.63 | +1.56% | 2.59 | 2.93% |