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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.30 | 21.35 | 20.05 | 20.50 | -1.16% | 2.74 | 6.33% |
| 2025-07-22 | 21.16 | 22.25 | 20.66 | 20.74 | +1.47% | 4.79 | 10.70% |
| 2025-07-21 | 19.98 | 20.44 | 19.38 | 20.44 | +10.01% | 1.48 | 3.53% |
| 2025-07-18 | 18.72 | 18.77 | 18.40 | 18.58 | -0.54% | 0.49 | 1.24% |
| 2025-07-17 | 18.73 | 18.80 | 18.45 | 18.68 | +0.11% | 0.53 | 1.35% |
| 2025-07-16 | 18.37 | 18.85 | 18.29 | 18.66 | +1.69% | 0.80 | 2.04% |
| 2025-07-15 | 18.47 | 18.47 | 18.00 | 18.35 | -0.60% | 0.47 | 1.24% |
| 2025-07-14 | 18.30 | 18.57 | 18.14 | 18.46 | +1.43% | 0.63 | 1.63% |
| 2025-07-11 | 18.04 | 18.27 | 17.83 | 18.20 | +0.89% | 0.64 | 1.69% |
| 2025-07-10 | 18.45 | 18.46 | 18.00 | 18.04 | -2.43% | 0.78 | 2.05% |
| 2025-07-09 | 18.60 | 19.00 | 18.47 | 18.49 | -0.59% | 0.76 | 1.92% |
| 2025-07-08 | 18.56 | 18.65 | 18.45 | 18.60 | +0.22% | 0.41 | 1.06% |
| 2025-07-07 | 18.36 | 18.60 | 18.24 | 18.56 | +0.92% | 0.43 | 1.11% |
| 2025-07-04 | 18.60 | 18.79 | 18.36 | 18.39 | -1.97% | 0.57 | 1.47% |
| 2025-07-03 | 18.56 | 18.84 | 18.50 | 18.76 | +1.02% | 0.51 | 1.30% |
| 2025-07-02 | 18.62 | 18.72 | 18.39 | 18.57 | -0.80% | 0.47 | 1.20% |
| 2025-07-01 | 18.99 | 18.99 | 18.52 | 18.72 | -0.95% | 0.64 | 1.62% |
| 2025-06-30 | 18.66 | 18.94 | 18.42 | 18.90 | +1.89% | 0.69 | 1.74% |
| 2025-06-27 | 18.44 | 18.60 | 18.33 | 18.55 | +0.87% | 0.51 | 1.32% |
| 2025-06-26 | 18.52 | 18.65 | 18.33 | 18.39 | -0.70% | 0.65 | 1.68% |