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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.36 | 28.29 | 27.22 | 27.68 | +1.20% | 1.80 | 3.60% |
| 2025-07-22 | 27.18 | 27.41 | 26.99 | 27.36 | +0.04% | 0.96 | 1.96% |
| 2025-07-21 | 27.23 | 27.72 | 27.19 | 27.35 | -1.65% | 1.93 | 3.93% |
| 2025-07-18 | 25.81 | 28.39 | 25.81 | 27.80 | +7.72% | 3.24 | 6.54% |
| 2025-07-17 | 26.00 | 26.00 | 25.71 | 25.81 | -0.84% | 0.39 | 0.83% |
| 2025-07-16 | 26.09 | 26.12 | 25.89 | 26.03 | +0.50% | 0.32 | 0.69% |
| 2025-07-15 | 26.07 | 26.15 | 25.75 | 25.90 | -0.88% | 0.35 | 0.75% |
| 2025-07-14 | 25.93 | 26.29 | 25.80 | 26.13 | +0.34% | 0.44 | 0.95% |
| 2025-07-11 | 25.93 | 26.45 | 25.91 | 26.04 | +0.42% | 0.67 | 1.43% |
| 2025-07-10 | 25.75 | 25.96 | 25.50 | 25.93 | +0.54% | 0.35 | 0.76% |
| 2025-07-09 | 25.94 | 26.29 | 25.67 | 25.79 | -0.61% | 0.47 | 1.02% |
| 2025-07-08 | 26.40 | 26.40 | 25.76 | 25.95 | +0.50% | 0.22 | 0.48% |
| 2025-07-07 | 25.62 | 25.85 | 25.39 | 25.82 | +0.86% | 0.15 | 0.32% |
| 2025-07-04 | 26.12 | 26.12 | 25.56 | 25.60 | -1.95% | 0.34 | 0.74% |
| 2025-07-03 | 26.16 | 26.31 | 25.91 | 26.11 | +0.15% | 0.26 | 0.56% |
| 2025-07-02 | 26.39 | 26.39 | 26.01 | 26.07 | -1.06% | 0.38 | 0.81% |
| 2025-07-01 | 26.53 | 26.66 | 26.25 | 26.35 | -0.68% | 0.31 | 0.65% |
| 2025-06-30 | 26.18 | 26.66 | 26.00 | 26.53 | +1.84% | 0.53 | 1.12% |
| 2025-06-27 | 25.83 | 26.27 | 25.79 | 26.05 | +0.85% | 0.42 | 0.90% |
| 2025-06-26 | 26.01 | 26.16 | 25.73 | 25.83 | -0.69% | 0.27 | 0.58% |