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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.80 | 22.89 | 21.77 | 22.23 | +1.51% | 2.99 | 6.40% |
| 2025-09-16 | 22.36 | 22.68 | 21.68 | 21.90 | -2.54% | 3.20 | 6.90% |
| 2025-09-15 | 24.00 | 24.00 | 21.89 | 22.47 | +0.22% | 6.18 | 12.81% |
| 2025-09-12 | 20.25 | 22.42 | 20.21 | 22.42 | +10.01% | 2.98 | 6.52% |
| 2025-09-11 | 19.71 | 21.60 | 19.36 | 20.38 | +2.98% | 2.49 | 5.79% |
| 2025-09-10 | 19.78 | 20.02 | 19.62 | 19.79 | +0.10% | 1.00 | 2.39% |
| 2025-09-09 | 19.63 | 19.90 | 19.43 | 19.77 | +0.36% | 1.07 | 2.59% |
| 2025-09-08 | 19.48 | 19.80 | 19.31 | 19.70 | +1.60% | 1.30 | 3.15% |
| 2025-09-05 | 19.06 | 19.56 | 18.72 | 19.39 | +1.73% | 0.90 | 2.22% |
| 2025-09-04 | 18.58 | 19.42 | 18.58 | 19.06 | -0.57% | 1.00 | 2.49% |
| 2025-09-03 | 20.06 | 20.34 | 19.10 | 19.17 | -1.39% | 1.36 | 3.29% |
| 2025-09-02 | 19.63 | 19.80 | 18.80 | 19.44 | -1.27% | 1.31 | 3.22% |
| 2025-09-01 | 19.43 | 20.10 | 19.40 | 19.69 | +4.79% | 1.86 | 4.47% |
| 2025-08-29 | 18.91 | 19.02 | 18.72 | 18.79 | -0.63% | 0.39 | 0.98% |
| 2025-08-28 | 18.81 | 19.10 | 18.24 | 18.91 | +0.16% | 0.73 | 1.87% |
| 2025-08-27 | 19.51 | 19.66 | 18.88 | 18.88 | -3.38% | 0.87 | 2.14% |
| 2025-08-26 | 19.52 | 19.61 | 19.40 | 19.54 | -0.15% | 0.51 | 1.25% |
| 2025-08-25 | 19.65 | 19.79 | 19.45 | 19.57 | -0.31% | 0.81 | 1.96% |
| 2025-08-22 | 19.50 | 19.63 | 19.36 | 19.63 | +0.46% | 0.83 | 2.03% |
| 2025-08-21 | 19.73 | 19.92 | 19.40 | 19.54 | -1.16% | 1.00 | 2.42% |