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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.69 | 19.78 | 19.45 | 19.67 | -0.51% | 0.32 | 0.77% |
| 2025-10-22 | 19.68 | 20.06 | 19.55 | 19.77 | +0.25% | 0.43 | 1.04% |
| 2025-10-21 | 19.52 | 19.76 | 19.21 | 19.72 | +1.54% | 0.46 | 1.13% |
| 2025-10-20 | 19.07 | 19.50 | 19.07 | 19.42 | +2.43% | 0.58 | 1.42% |
| 2025-10-17 | 19.54 | 19.68 | 18.95 | 18.96 | -2.97% | 0.55 | 1.37% |
| 2025-10-16 | 19.89 | 19.94 | 19.51 | 19.54 | -1.76% | 0.46 | 1.10% |
| 2025-10-15 | 19.59 | 19.93 | 19.46 | 19.89 | +1.58% | 0.51 | 1.23% |
| 2025-10-14 | 20.41 | 20.52 | 19.52 | 19.58 | -2.68% | 0.68 | 1.63% |
| 2025-10-13 | 19.39 | 20.28 | 18.84 | 20.12 | -1.85% | 0.90 | 2.16% |
| 2025-10-10 | 20.40 | 20.86 | 20.39 | 20.50 | +0.74% | 0.91 | 2.09% |
| 2025-10-09 | 20.91 | 21.00 | 20.28 | 20.35 | -3.19% | 1.37 | 3.20% |
| 2025-09-30 | 21.32 | 21.65 | 20.93 | 21.02 | -1.41% | 1.43 | 3.19% |
| 2025-09-29 | 21.05 | 21.49 | 20.86 | 21.32 | +1.81% | 1.44 | 3.22% |
| 2025-09-26 | 20.78 | 21.32 | 20.60 | 20.94 | +0.19% | 0.99 | 2.23% |
| 2025-09-25 | 21.46 | 21.52 | 20.85 | 20.90 | -2.97% | 1.54 | 3.48% |
| 2025-09-24 | 20.59 | 22.64 | 20.30 | 21.54 | +4.01% | 2.42 | 5.37% |
| 2025-09-23 | 20.28 | 21.57 | 19.80 | 20.71 | +0.53% | 2.10 | 4.89% |
| 2025-09-22 | 20.98 | 21.20 | 20.35 | 20.60 | -1.06% | 1.69 | 3.88% |
| 2025-09-19 | 22.80 | 22.80 | 20.82 | 20.82 | -8.76% | 2.61 | 5.79% |
| 2025-09-18 | 22.00 | 23.77 | 21.90 | 22.82 | +2.65% | 3.49 | 7.29% |