龙高股份 sh.605086
32.04
+0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.82 | 32.69 | 31.26 | 32.04 | +0.72% | 1.17 | 2.05% |
| 2026-05-22 | 29.00 | 32.65 | 29.00 | 31.81 | +6.71% | 1.79 | 3.19% |
| 2026-05-21 | 31.60 | 31.89 | 29.61 | 29.81 | -4.73% | 1.41 | 2.54% |
| 2026-05-20 | 32.00 | 32.00 | 30.76 | 31.29 | -3.19% | 1.19 | 2.12% |
| 2026-05-19 | 33.07 | 33.22 | 31.61 | 32.32 | -1.31% | 1.57 | 2.73% |
| 2026-05-18 | 33.74 | 34.91 | 32.56 | 32.75 | -2.79% | 1.73 | 2.90% |
| 2026-05-15 | 35.32 | 35.32 | 33.32 | 33.69 | -3.94% | 2.50 | 4.10% |
| 2026-05-14 | 32.14 | 35.07 | 31.63 | 35.07 | +10.01% | 2.70 | 4.45% |
| 2026-05-13 | 32.71 | 33.30 | 31.72 | 31.88 | -3.16% | 1.69 | 2.90% |
| 2026-05-12 | 33.84 | 33.86 | 31.34 | 32.92 | -1.79% | 2.35 | 4.06% |
| 2026-05-11 | 35.71 | 35.71 | 33.33 | 33.52 | -5.76% | 2.97 | 4.82% |
| 2026-05-08 | 32.42 | 35.57 | 32.42 | 35.57 | +9.99% | 1.02 | 1.64% |
| 2026-05-07 | 32.33 | 32.99 | 32.05 | 32.34 | +0.03% | 0.49 | 0.84% |
| 2026-05-06 | 32.78 | 32.82 | 31.98 | 32.33 | -0.58% | 0.54 | 0.94% |
| 2026-04-30 | 32.46 | 32.97 | 32.28 | 32.52 | -0.34% | 0.44 | 0.75% |
| 2026-04-29 | 31.53 | 33.31 | 30.88 | 32.63 | +3.39% | 1.10 | 1.91% |
| 2026-04-28 | 31.19 | 31.81 | 30.57 | 31.56 | +1.32% | 0.73 | 1.31% |
| 2026-04-27 | 30.97 | 32.10 | 30.42 | 31.15 | -0.16% | 0.65 | 1.17% |
| 2026-04-24 | 31.90 | 32.14 | 30.41 | 31.20 | -2.53% | 0.91 | 1.64% |
| 2026-04-23 | 33.52 | 33.80 | 31.78 | 32.01 | -6.02% | 1.22 | 2.10% |