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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.31 | 18.89 | 18.26 | 18.52 | +0.27% | 0.55 | 1.41% |
| 2025-12-17 | 18.14 | 18.49 | 17.91 | 18.47 | +0.82% | 0.72 | 1.88% |
| 2025-12-16 | 17.99 | 18.76 | 17.51 | 18.32 | +2.58% | 1.01 | 2.65% |
| 2025-12-15 | 17.91 | 18.08 | 17.75 | 17.86 | -0.28% | 0.26 | 0.68% |
| 2025-12-12 | 17.85 | 18.22 | 17.81 | 17.91 | +0.06% | 0.28 | 0.74% |
| 2025-12-11 | 18.28 | 18.38 | 17.86 | 17.90 | -1.59% | 0.29 | 0.76% |
| 2025-12-10 | 18.20 | 18.45 | 18.18 | 18.19 | -0.82% | 0.21 | 0.54% |
| 2025-12-09 | 18.50 | 18.70 | 18.34 | 18.34 | -1.40% | 0.31 | 0.79% |
| 2025-12-08 | 18.46 | 18.64 | 18.32 | 18.60 | +0.54% | 0.32 | 0.82% |
| 2025-12-05 | 18.24 | 18.55 | 18.00 | 18.50 | +1.43% | 0.39 | 1.01% |
| 2025-12-04 | 18.46 | 19.11 | 17.96 | 18.24 | -0.11% | 0.64 | 1.66% |
| 2025-12-03 | 18.50 | 18.51 | 18.11 | 18.26 | -0.87% | 0.30 | 0.77% |
| 2025-12-02 | 18.70 | 18.74 | 18.40 | 18.42 | -1.71% | 0.24 | 0.61% |
| 2025-12-01 | 18.56 | 18.95 | 18.49 | 18.74 | +0.97% | 0.40 | 1.01% |
| 2025-11-28 | 18.46 | 18.57 | 18.20 | 18.56 | +1.09% | 0.28 | 0.72% |
| 2025-11-27 | 18.33 | 18.48 | 18.20 | 18.36 | -0.11% | 0.24 | 0.62% |
| 2025-11-26 | 18.53 | 18.73 | 18.32 | 18.38 | -0.65% | 0.28 | 0.72% |
| 2025-11-25 | 18.64 | 18.87 | 18.50 | 18.50 | -0.59% | 0.33 | 0.84% |
| 2025-11-24 | 18.34 | 18.67 | 18.22 | 18.61 | +1.81% | 0.31 | 0.80% |
| 2025-11-21 | 18.83 | 19.00 | 18.22 | 18.28 | -2.97% | 0.41 | 1.04% |