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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.54 | 18.71 | 18.30 | 18.52 | -0.11% | 0.76 | 1.95% |
| 2025-06-24 | 18.10 | 18.69 | 18.10 | 18.54 | +2.83% | 0.89 | 2.30% |
| 2025-06-23 | 17.42 | 18.07 | 17.34 | 18.03 | +1.92% | 0.66 | 1.75% |
| 2025-06-20 | 18.14 | 18.29 | 17.63 | 17.69 | -1.28% | 0.64 | 1.69% |
| 2025-06-19 | 18.25 | 18.45 | 17.85 | 17.92 | -1.97% | 0.80 | 2.09% |
| 2025-06-18 | 18.56 | 18.56 | 18.09 | 18.28 | -1.24% | 0.71 | 1.86% |
| 2025-06-17 | 18.53 | 18.70 | 18.37 | 18.51 | -0.43% | 0.74 | 1.91% |
| 2025-06-16 | 19.00 | 19.04 | 18.22 | 18.59 | -2.92% | 1.32 | 3.39% |
| 2025-06-13 | 20.30 | 20.30 | 19.10 | 19.15 | -6.22% | 1.59 | 3.87% |
| 2025-06-12 | 20.77 | 20.88 | 20.21 | 20.42 | -1.54% | 1.13 | 2.62% |
| 2025-06-11 | 20.40 | 20.98 | 20.38 | 20.74 | +1.07% | 1.72 | 3.94% |
| 2025-06-10 | 20.56 | 21.16 | 19.77 | 20.52 | -1.35% | 2.03 | 4.73% |
| 2025-06-09 | 20.10 | 21.09 | 20.10 | 20.80 | +2.82% | 1.86 | 4.29% |
| 2025-06-06 | 20.16 | 20.35 | 19.99 | 20.23 | -0.59% | 1.18 | 2.80% |
| 2025-06-05 | 20.69 | 20.91 | 20.35 | 20.35 | -1.83% | 1.56 | 3.62% |
| 2025-06-04 | 20.67 | 20.99 | 20.52 | 20.73 | -0.29% | 1.59 | 3.66% |
| 2025-06-03 | 19.91 | 21.20 | 19.91 | 20.79 | +1.71% | 1.99 | 4.60% |
| 2025-05-30 | 21.67 | 21.75 | 20.31 | 20.44 | -6.58% | 2.80 | 6.41% |
| 2025-05-29 | 23.19 | 23.60 | 21.81 | 21.88 | -8.41% | 4.04 | 8.46% |
| 2025-05-28 | 23.65 | 25.62 | 23.08 | 23.89 | -3.44% | 5.60 | 11.03% |