雪龙集团 sh.603949
16.86
-2.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.16 | 17.39 | 16.72 | 16.86 | -2.37% | 0.56 | 1.57% |
| 2026-05-22 | 17.05 | 17.42 | 16.80 | 17.27 | +1.35% | 0.50 | 1.39% |
| 2026-05-21 | 17.40 | 17.76 | 17.01 | 17.04 | -1.27% | 0.63 | 1.72% |
| 2026-05-20 | 17.88 | 17.88 | 17.40 | 17.48 | -2.51% | 0.60 | 1.62% |
| 2026-05-19 | 17.92 | 18.19 | 17.70 | 17.93 | 0.00% | 0.54 | 1.43% |
| 2026-05-18 | 17.97 | 18.13 | 17.68 | 17.93 | -1.16% | 0.68 | 1.80% |
| 2026-05-15 | 17.60 | 18.42 | 17.57 | 18.14 | +2.78% | 1.07 | 2.82% |
| 2026-05-14 | 18.05 | 18.11 | 17.65 | 17.65 | -2.00% | 0.52 | 1.39% |
| 2026-05-13 | 17.84 | 18.18 | 17.71 | 18.01 | +0.90% | 0.62 | 1.63% |
| 2026-05-12 | 18.05 | 18.13 | 17.73 | 17.85 | -1.38% | 0.68 | 1.82% |
| 2026-05-11 | 18.60 | 18.76 | 18.02 | 18.10 | -2.11% | 0.96 | 2.51% |
| 2026-05-08 | 18.15 | 18.50 | 18.00 | 18.49 | +1.87% | 0.87 | 2.26% |
| 2026-05-07 | 18.05 | 18.18 | 17.97 | 18.15 | +1.11% | 0.74 | 1.95% |
| 2026-05-06 | 17.95 | 18.20 | 17.81 | 17.95 | +0.79% | 0.66 | 1.75% |
| 2026-04-30 | 17.68 | 17.97 | 17.68 | 17.81 | +0.28% | 0.49 | 1.29% |
| 2026-04-29 | 17.52 | 17.85 | 17.38 | 17.76 | +1.20% | 0.50 | 1.34% |
| 2026-04-28 | 17.96 | 18.05 | 17.49 | 17.55 | -1.85% | 0.67 | 1.82% |
| 2026-04-27 | 17.71 | 17.95 | 17.36 | 17.88 | +1.02% | 0.72 | 1.95% |
| 2026-04-24 | 17.86 | 17.89 | 17.43 | 17.70 | 0.00% | 0.61 | 1.66% |
| 2026-04-23 | 17.92 | 18.14 | 17.53 | 17.70 | -4.53% | 1.40 | 3.77% |