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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.35 | 21.95 | 20.65 | 21.48 | +0.09% | 3.47 | 7.69% |
| 2026-01-16 | 21.02 | 21.84 | 20.66 | 21.46 | +1.95% | 3.47 | 7.78% |
| 2026-01-15 | 20.40 | 21.49 | 19.80 | 21.05 | +5.51% | 3.95 | 9.03% |
| 2026-01-14 | 19.01 | 20.10 | 19.01 | 19.95 | +3.74% | 1.71 | 4.12% |
| 2026-01-13 | 19.17 | 19.28 | 18.80 | 19.23 | +0.37% | 0.91 | 2.28% |
| 2026-01-12 | 18.77 | 19.16 | 18.66 | 19.16 | +2.24% | 0.74 | 1.87% |
| 2026-01-09 | 18.50 | 18.80 | 18.33 | 18.74 | +1.46% | 0.63 | 1.61% |
| 2026-01-08 | 18.20 | 18.67 | 18.20 | 18.47 | +1.09% | 0.52 | 1.33% |
| 2026-01-07 | 18.51 | 18.61 | 18.23 | 18.27 | -1.51% | 0.58 | 1.50% |
| 2026-01-06 | 18.77 | 18.77 | 18.48 | 18.55 | -0.16% | 0.58 | 1.50% |
| 2026-01-05 | 18.70 | 18.70 | 18.30 | 18.58 | -1.01% | 0.58 | 1.49% |
| 2025-12-31 | 18.71 | 18.94 | 18.50 | 18.77 | +0.54% | 0.60 | 1.53% |
| 2025-12-30 | 19.03 | 19.09 | 18.52 | 18.67 | -1.22% | 1.09 | 2.74% |
| 2025-12-29 | 18.06 | 19.60 | 18.06 | 18.90 | +4.02% | 1.45 | 3.67% |
| 2025-12-26 | 18.41 | 18.48 | 18.02 | 18.17 | -1.62% | 0.46 | 1.19% |
| 2025-12-25 | 18.29 | 18.48 | 18.08 | 18.47 | +1.93% | 0.49 | 1.27% |
| 2025-12-24 | 18.09 | 18.29 | 18.09 | 18.12 | -0.60% | 0.41 | 1.08% |
| 2025-12-23 | 18.42 | 18.52 | 18.17 | 18.23 | -1.73% | 0.47 | 1.23% |
| 2025-12-22 | 18.82 | 19.07 | 18.51 | 18.55 | +0.27% | 0.84 | 2.14% |
| 2025-12-19 | 18.55 | 18.83 | 18.49 | 18.50 | -0.11% | 0.45 | 1.14% |