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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.60 | 35.65 | 33.60 | 34.06 | -2.66% | 0.86 | 1.40% |
| 2026-04-21 | 34.23 | 35.18 | 34.22 | 34.99 | +1.36% | 0.68 | 1.08% |
| 2026-04-20 | 34.40 | 35.09 | 34.18 | 34.52 | 0.00% | 0.60 | 0.96% |
| 2026-04-17 | 34.47 | 34.60 | 33.65 | 34.52 | +0.94% | 0.42 | 0.68% |
| 2026-04-16 | 33.87 | 34.41 | 33.48 | 34.20 | +1.69% | 0.51 | 0.84% |
| 2026-04-15 | 34.00 | 34.62 | 33.60 | 33.63 | -0.65% | 0.55 | 0.90% |
| 2026-04-14 | 33.65 | 34.41 | 33.58 | 33.85 | +0.30% | 0.60 | 0.99% |
| 2026-04-13 | 34.66 | 34.79 | 33.43 | 33.75 | -3.13% | 0.61 | 1.00% |
| 2026-04-10 | 35.85 | 36.06 | 34.81 | 34.84 | -1.11% | 0.49 | 0.78% |
| 2026-04-09 | 35.35 | 35.89 | 34.85 | 35.23 | -0.68% | 0.45 | 0.71% |
| 2026-04-08 | 34.44 | 35.53 | 34.44 | 35.47 | +3.93% | 0.42 | 0.66% |
| 2026-04-07 | 33.99 | 34.65 | 33.60 | 34.13 | +0.32% | 0.28 | 0.46% |
| 2026-04-03 | 35.00 | 35.00 | 33.80 | 34.02 | -1.96% | 0.26 | 0.42% |
| 2026-04-02 | 35.61 | 35.66 | 34.38 | 34.70 | -2.56% | 0.39 | 0.62% |
| 2026-04-01 | 35.59 | 35.90 | 34.85 | 35.61 | +3.01% | 0.53 | 0.84% |
| 2026-03-31 | 35.82 | 35.82 | 34.55 | 34.57 | -1.14% | 0.37 | 0.59% |
| 2026-03-30 | 34.97 | 35.21 | 34.20 | 34.97 | -0.11% | 0.42 | 0.67% |
| 2026-03-27 | 34.36 | 35.32 | 34.30 | 35.01 | -0.06% | 0.39 | 0.62% |
| 2026-03-26 | 35.03 | 36.18 | 34.55 | 35.03 | +0.11% | 0.51 | 0.81% |
| 2026-03-25 | 33.85 | 35.88 | 33.68 | 34.99 | +4.04% | 0.69 | 1.10% |