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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.80 | 24.78 | 21.35 | 24.74 | +9.81% | 6.19 | 12.97% |
| 2025-05-26 | 22.21 | 23.75 | 21.56 | 22.53 | +4.35% | 6.10 | 12.87% |
| 2025-05-23 | 19.33 | 21.59 | 19.33 | 21.59 | +9.98% | 2.96 | 6.75% |
| 2025-05-22 | 18.74 | 20.24 | 18.60 | 19.63 | +4.69% | 3.05 | 7.43% |
| 2025-05-21 | 18.99 | 19.06 | 18.70 | 18.75 | -1.78% | 0.85 | 2.14% |
| 2025-05-20 | 19.00 | 19.21 | 18.85 | 19.09 | +1.27% | 0.87 | 2.18% |
| 2025-05-19 | 19.21 | 19.21 | 18.75 | 18.85 | -1.87% | 1.08 | 2.72% |
| 2025-05-16 | 18.97 | 19.59 | 18.91 | 19.21 | +0.58% | 1.15 | 2.84% |
| 2025-05-15 | 19.51 | 19.51 | 18.96 | 19.10 | -1.95% | 1.04 | 2.59% |
| 2025-05-14 | 19.79 | 19.80 | 19.32 | 19.48 | -1.86% | 1.71 | 4.18% |
| 2025-05-13 | 20.45 | 20.55 | 19.61 | 19.85 | -2.55% | 2.56 | 6.10% |
| 2025-05-12 | 19.42 | 20.49 | 19.14 | 20.37 | +6.37% | 3.33 | 7.97% |
| 2025-05-09 | 19.12 | 19.50 | 18.64 | 19.15 | +0.16% | 1.86 | 4.66% |
| 2025-05-08 | 18.95 | 19.39 | 18.89 | 19.12 | +0.90% | 1.67 | 4.15% |
| 2025-05-07 | 18.80 | 19.38 | 18.69 | 18.95 | +1.39% | 2.32 | 5.80% |
| 2025-05-06 | 17.94 | 18.70 | 17.94 | 18.69 | +4.76% | 1.44 | 3.71% |