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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.64 | 18.64 | 18.36 | 18.54 | -0.54% | 0.77 | 1.97% |
| 2026-04-21 | 18.60 | 18.84 | 18.40 | 18.64 | -0.27% | 0.79 | 2.03% |
| 2026-04-20 | 18.47 | 18.77 | 18.40 | 18.69 | +0.97% | 0.93 | 2.36% |
| 2026-04-17 | 18.70 | 18.71 | 18.28 | 18.51 | -0.91% | 1.11 | 2.87% |
| 2026-04-16 | 18.57 | 19.23 | 18.35 | 18.68 | -0.80% | 1.52 | 3.90% |
| 2026-04-15 | 18.57 | 19.75 | 18.52 | 18.83 | +0.75% | 1.92 | 4.81% |
| 2026-04-14 | 19.44 | 19.44 | 18.51 | 18.69 | -4.25% | 2.15 | 5.45% |
| 2026-04-13 | 18.70 | 19.58 | 18.70 | 19.52 | +5.06% | 2.13 | 5.27% |
| 2026-04-10 | 18.32 | 18.85 | 18.32 | 18.58 | +1.98% | 1.71 | 4.37% |
| 2026-04-09 | 18.11 | 18.34 | 17.94 | 18.22 | -0.82% | 1.59 | 4.17% |
| 2026-04-08 | 17.90 | 18.40 | 17.66 | 18.37 | +4.55% | 1.83 | 4.79% |
| 2026-04-07 | 17.47 | 17.60 | 17.30 | 17.57 | +1.50% | 1.27 | 3.45% |
| 2026-04-03 | 17.83 | 17.93 | 17.22 | 17.31 | -2.86% | 1.47 | 4.02% |
| 2026-04-02 | 18.49 | 18.78 | 17.65 | 17.82 | -3.62% | 2.76 | 7.30% |
| 2026-04-01 | 17.06 | 18.49 | 16.92 | 18.49 | +9.99% | 3.37 | 8.86% |
| 2026-03-31 | 17.40 | 17.65 | 16.81 | 16.81 | -3.22% | 1.47 | 4.06% |
| 2026-03-30 | 17.20 | 17.55 | 17.18 | 17.37 | -1.42% | 1.42 | 3.88% |
| 2026-03-27 | 16.90 | 17.76 | 16.61 | 17.62 | +2.56% | 2.42 | 6.65% |
| 2026-03-26 | 18.00 | 18.17 | 17.07 | 17.18 | -5.45% | 3.45 | 9.35% |
| 2026-03-25 | 19.99 | 20.27 | 17.99 | 18.17 | -8.79% | 5.24 | 13.09% |