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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.24 | 20.27 | 19.02 | 19.77 | +3.18% | 1.93 | 4.62% |
| 2025-08-19 | 19.00 | 19.27 | 18.81 | 19.16 | +0.90% | 0.84 | 2.09% |
| 2025-08-18 | 19.10 | 19.10 | 18.91 | 18.99 | +0.21% | 0.62 | 1.55% |
| 2025-08-15 | 18.48 | 18.95 | 18.48 | 18.95 | +1.77% | 0.59 | 1.48% |
| 2025-08-14 | 19.07 | 19.10 | 18.60 | 18.62 | -2.36% | 0.79 | 1.99% |
| 2025-08-13 | 19.20 | 19.29 | 19.02 | 19.07 | -0.68% | 0.78 | 1.94% |
| 2025-08-12 | 19.54 | 19.54 | 19.20 | 19.20 | -1.54% | 0.62 | 1.54% |
| 2025-08-11 | 19.33 | 19.54 | 19.30 | 19.50 | +0.93% | 0.49 | 1.21% |
| 2025-08-08 | 19.55 | 19.56 | 19.28 | 19.32 | -1.28% | 0.70 | 1.73% |
| 2025-08-07 | 19.71 | 19.89 | 19.57 | 19.57 | -1.16% | 0.94 | 2.26% |
| 2025-08-06 | 19.53 | 20.14 | 19.43 | 19.80 | +2.06% | 1.37 | 3.30% |
| 2025-08-05 | 19.20 | 19.40 | 19.18 | 19.40 | +1.15% | 0.66 | 1.63% |
| 2025-08-04 | 18.82 | 19.20 | 18.70 | 19.18 | +1.21% | 0.48 | 1.21% |
| 2025-08-01 | 19.07 | 19.20 | 18.81 | 18.95 | +0.05% | 0.53 | 1.32% |
| 2025-07-31 | 19.00 | 19.24 | 18.84 | 18.94 | -1.04% | 0.56 | 1.40% |
| 2025-07-30 | 19.45 | 19.45 | 19.02 | 19.14 | -1.54% | 0.70 | 1.74% |
| 2025-07-29 | 19.57 | 19.61 | 19.28 | 19.44 | -1.52% | 0.91 | 2.22% |
| 2025-07-28 | 19.68 | 20.15 | 19.66 | 19.74 | -0.20% | 1.01 | 2.41% |
| 2025-07-25 | 19.91 | 19.91 | 19.63 | 19.78 | -0.25% | 1.04 | 2.49% |
| 2025-07-24 | 20.28 | 20.46 | 19.80 | 19.83 | -3.27% | 1.96 | 4.67% |