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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.90 | 28.86 | 27.88 | 28.53 | +1.92% | 0.95 | 1.86% |
| 2025-08-19 | 28.16 | 28.59 | 27.85 | 27.99 | -0.60% | 0.57 | 1.12% |
| 2025-08-18 | 27.96 | 28.45 | 27.80 | 28.16 | +0.75% | 0.82 | 1.61% |
| 2025-08-15 | 27.44 | 28.03 | 27.27 | 27.95 | +1.89% | 0.65 | 1.30% |
| 2025-08-14 | 28.12 | 28.21 | 27.41 | 27.44 | -2.10% | 0.80 | 1.59% |
| 2025-08-13 | 28.34 | 29.10 | 27.75 | 28.02 | -1.13% | 1.02 | 2.02% |
| 2025-08-12 | 28.56 | 28.56 | 27.95 | 28.34 | -0.73% | 0.80 | 1.59% |
| 2025-08-11 | 28.45 | 28.59 | 28.22 | 28.55 | +0.70% | 0.55 | 1.07% |
| 2025-08-08 | 28.67 | 28.89 | 28.16 | 28.35 | -0.56% | 0.59 | 1.15% |
| 2025-08-07 | 28.13 | 28.75 | 27.83 | 28.51 | +1.13% | 0.93 | 1.83% |
| 2025-08-06 | 27.68 | 28.30 | 27.53 | 28.19 | +1.62% | 0.76 | 1.51% |
| 2025-08-05 | 27.68 | 27.85 | 27.47 | 27.74 | +0.36% | 0.55 | 1.11% |
| 2025-08-04 | 27.87 | 28.00 | 27.39 | 27.64 | -1.53% | 0.78 | 1.58% |
| 2025-08-01 | 28.03 | 28.55 | 27.77 | 28.07 | -0.60% | 0.79 | 1.57% |
| 2025-07-31 | 28.95 | 28.95 | 28.12 | 28.24 | -2.31% | 1.05 | 2.06% |
| 2025-07-30 | 27.73 | 29.40 | 27.55 | 28.91 | +4.24% | 1.73 | 3.38% |
| 2025-07-29 | 27.66 | 28.30 | 27.52 | 27.73 | +0.54% | 0.77 | 1.54% |
| 2025-07-28 | 28.07 | 28.21 | 27.53 | 27.58 | -1.74% | 0.79 | 1.59% |
| 2025-07-25 | 28.30 | 28.60 | 27.83 | 28.07 | -0.81% | 1.15 | 2.27% |
| 2025-07-24 | 27.68 | 28.64 | 27.40 | 28.30 | +2.23% | 1.78 | 3.53% |