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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.80 | 20.16 | 19.37 | 19.59 | -0.56% | 1.14 | 2.74% |
| 2026-02-13 | 19.53 | 19.85 | 19.44 | 19.70 | +0.87% | 0.62 | 1.50% |
| 2026-02-12 | 19.61 | 19.80 | 19.47 | 19.53 | -0.41% | 0.59 | 1.44% |
| 2026-02-11 | 19.83 | 19.96 | 19.56 | 19.61 | -1.26% | 0.62 | 1.49% |
| 2026-02-10 | 19.49 | 20.01 | 19.46 | 19.86 | +1.43% | 0.83 | 2.00% |
| 2026-02-09 | 19.83 | 19.85 | 19.44 | 19.58 | -0.05% | 0.75 | 1.83% |
| 2026-02-06 | 19.40 | 19.86 | 19.29 | 19.59 | +0.31% | 0.82 | 1.98% |
| 2026-02-05 | 19.40 | 19.87 | 19.22 | 19.53 | +0.67% | 1.14 | 2.78% |
| 2026-02-04 | 19.24 | 19.54 | 19.09 | 19.40 | +0.78% | 0.71 | 1.75% |
| 2026-02-03 | 19.27 | 19.40 | 18.96 | 19.25 | +0.89% | 0.91 | 2.27% |
| 2026-02-02 | 19.40 | 19.62 | 19.01 | 19.08 | -2.30% | 0.84 | 2.07% |
| 2026-01-30 | 19.66 | 19.86 | 19.33 | 19.53 | -0.46% | 0.96 | 2.35% |
| 2026-01-29 | 20.81 | 20.81 | 19.48 | 19.62 | -5.94% | 1.46 | 3.46% |
| 2026-01-28 | 22.08 | 22.28 | 20.44 | 20.86 | -5.10% | 2.02 | 4.58% |
| 2026-01-27 | 22.69 | 23.27 | 21.75 | 21.98 | -2.92% | 2.32 | 5.00% |
| 2026-01-26 | 22.80 | 24.10 | 22.58 | 22.64 | -0.44% | 2.89 | 5.90% |
| 2026-01-23 | 22.68 | 23.08 | 22.14 | 22.74 | +0.26% | 2.77 | 5.82% |
| 2026-01-22 | 22.80 | 23.38 | 22.55 | 22.68 | -0.96% | 3.33 | 6.90% |
| 2026-01-21 | 21.92 | 23.15 | 21.43 | 22.90 | +4.28% | 3.42 | 7.26% |
| 2026-01-20 | 21.50 | 22.50 | 21.48 | 21.96 | +2.23% | 3.62 | 7.78% |