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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.24 | 33.76 | 32.11 | 33.63 | +5.16% | 0.48 | 0.82% |
| 2026-03-23 | 34.50 | 34.50 | 31.80 | 31.98 | -7.92% | 0.74 | 1.26% |
| 2026-03-20 | 35.00 | 35.39 | 34.58 | 34.73 | +0.09% | 0.58 | 0.93% |
| 2026-03-19 | 35.86 | 35.86 | 34.49 | 34.70 | -3.85% | 0.43 | 0.68% |
| 2026-03-18 | 35.10 | 36.24 | 34.88 | 36.09 | +3.14% | 0.53 | 0.82% |
| 2026-03-17 | 35.61 | 35.94 | 34.92 | 34.99 | -1.74% | 0.29 | 0.45% |
| 2026-03-16 | 35.76 | 35.94 | 35.00 | 35.61 | -0.42% | 0.46 | 0.73% |
| 2026-03-13 | 36.30 | 36.99 | 35.58 | 35.76 | -1.62% | 0.55 | 0.84% |
| 2026-03-12 | 37.00 | 37.00 | 35.91 | 36.35 | -0.79% | 0.63 | 0.97% |
| 2026-03-11 | 37.36 | 37.87 | 36.24 | 36.64 | -2.27% | 0.68 | 1.02% |
| 2026-03-10 | 37.22 | 37.72 | 37.03 | 37.49 | +1.32% | 0.52 | 0.78% |
| 2026-03-09 | 38.01 | 38.01 | 36.13 | 37.00 | -2.66% | 0.68 | 1.02% |
| 2026-03-06 | 36.48 | 38.30 | 36.30 | 38.01 | +3.46% | 0.82 | 1.22% |
| 2026-03-05 | 36.94 | 37.47 | 36.40 | 36.74 | -0.03% | 0.51 | 0.77% |
| 2026-03-04 | 36.40 | 37.10 | 36.00 | 36.75 | -0.78% | 0.62 | 0.95% |
| 2026-03-03 | 38.00 | 38.98 | 37.00 | 37.04 | -3.89% | 0.99 | 1.47% |
| 2026-03-02 | 38.86 | 39.24 | 37.34 | 38.54 | -0.41% | 1.38 | 2.00% |
| 2026-02-27 | 37.83 | 38.76 | 37.35 | 38.70 | +2.38% | 0.75 | 1.09% |
| 2026-02-26 | 37.68 | 38.28 | 37.26 | 37.80 | +0.43% | 0.53 | 0.79% |
| 2026-02-25 | 37.80 | 38.16 | 37.35 | 37.64 | -0.34% | 0.61 | 0.91% |