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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.20 | 19.37 | 18.80 | 18.84 | -1.46% | 0.34 | 0.85% |
| 2025-11-19 | 19.51 | 19.70 | 19.10 | 19.12 | -2.00% | 0.34 | 0.84% |
| 2025-11-18 | 19.70 | 19.82 | 19.43 | 19.51 | -1.66% | 0.42 | 1.03% |
| 2025-11-17 | 20.11 | 20.16 | 19.73 | 19.84 | +0.46% | 0.45 | 1.08% |
| 2025-11-14 | 19.61 | 20.00 | 19.61 | 19.75 | -0.15% | 0.33 | 0.78% |
| 2025-11-13 | 19.78 | 19.94 | 19.61 | 19.78 | -1.00% | 0.45 | 1.08% |
| 2025-11-12 | 19.92 | 20.28 | 19.61 | 19.98 | +0.45% | 0.60 | 1.44% |
| 2025-11-11 | 19.98 | 20.10 | 19.82 | 19.89 | +0.25% | 0.32 | 0.77% |
| 2025-11-10 | 20.06 | 20.14 | 19.71 | 19.84 | -1.29% | 0.43 | 1.03% |
| 2025-11-07 | 20.34 | 20.34 | 20.04 | 20.10 | -1.28% | 0.41 | 0.97% |
| 2025-11-06 | 20.21 | 20.39 | 20.03 | 20.36 | +0.99% | 0.58 | 1.35% |
| 2025-11-05 | 20.08 | 20.63 | 20.05 | 20.16 | -0.44% | 0.47 | 1.11% |
| 2025-11-04 | 20.29 | 20.29 | 19.99 | 20.25 | +0.40% | 0.48 | 1.13% |
| 2025-11-03 | 20.25 | 20.35 | 20.05 | 20.17 | -0.10% | 0.49 | 1.17% |
| 2025-10-31 | 19.60 | 20.25 | 19.60 | 20.19 | +3.01% | 0.74 | 1.76% |
| 2025-10-30 | 20.12 | 20.18 | 19.54 | 19.60 | -1.66% | 0.45 | 1.09% |
| 2025-10-29 | 20.27 | 20.27 | 19.82 | 19.93 | -1.58% | 0.53 | 1.26% |
| 2025-10-28 | 20.15 | 20.39 | 19.99 | 20.25 | +0.50% | 0.60 | 1.42% |
| 2025-10-27 | 19.78 | 20.75 | 19.77 | 20.15 | +1.87% | 0.97 | 2.28% |
| 2025-10-24 | 19.70 | 19.90 | 19.67 | 19.78 | +0.56% | 0.42 | 1.00% |