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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.00 | 20.29 | 17.83 | 19.92 | +1.63% | 4.27 | 10.76% |
| 2026-03-23 | 20.45 | 20.92 | 19.60 | 19.60 | -10.01% | 2.61 | 6.26% |
| 2026-03-20 | 23.39 | 23.65 | 21.78 | 21.78 | -10.00% | 1.34 | 2.90% |
| 2026-03-19 | 23.74 | 24.20 | 23.15 | 24.20 | +0.04% | 2.92 | 5.87% |
| 2026-03-18 | 23.18 | 24.32 | 22.79 | 24.19 | +5.40% | 2.92 | 5.89% |
| 2026-03-17 | 22.86 | 23.47 | 22.63 | 22.95 | +0.39% | 2.99 | 6.19% |
| 2026-03-16 | 22.10 | 22.88 | 21.60 | 22.86 | +3.44% | 2.85 | 6.13% |
| 2026-03-13 | 20.98 | 22.95 | 20.80 | 22.10 | +4.15% | 4.56 | 9.85% |
| 2026-03-12 | 20.39 | 21.44 | 20.27 | 21.22 | +3.61% | 3.83 | 8.71% |
| 2026-03-11 | 19.59 | 20.62 | 19.51 | 20.48 | +5.08% | 4.35 | 10.25% |
| 2026-03-10 | 17.82 | 19.49 | 17.82 | 19.49 | +9.99% | 1.40 | 3.49% |
| 2026-03-09 | 17.90 | 17.90 | 17.47 | 17.72 | -1.88% | 0.55 | 1.47% |
| 2026-03-06 | 17.75 | 18.12 | 17.62 | 18.06 | +1.75% | 0.48 | 1.28% |
| 2026-03-05 | 17.84 | 18.02 | 17.63 | 17.75 | +0.85% | 0.46 | 1.22% |
| 2026-03-04 | 17.64 | 17.80 | 17.47 | 17.60 | -1.01% | 0.51 | 1.39% |
| 2026-03-03 | 18.45 | 18.71 | 17.77 | 17.78 | -3.63% | 0.81 | 2.12% |
| 2026-03-02 | 18.98 | 19.14 | 18.38 | 18.45 | -4.16% | 0.92 | 2.34% |
| 2026-02-27 | 19.59 | 19.59 | 19.20 | 19.25 | -1.79% | 0.77 | 1.90% |
| 2026-02-26 | 19.60 | 19.64 | 19.38 | 19.60 | -0.31% | 0.57 | 1.38% |
| 2026-02-25 | 19.82 | 19.82 | 19.50 | 19.66 | +0.36% | 0.69 | 1.66% |