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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.09 | 38.54 | 36.81 | 37.77 | +2.89% | 0.93 | 1.37% |
| 2026-02-13 | 37.25 | 37.48 | 36.63 | 36.71 | -0.97% | 0.65 | 0.98% |
| 2026-02-12 | 37.02 | 37.99 | 36.63 | 37.07 | +0.54% | 0.59 | 0.89% |
| 2026-02-11 | 37.28 | 37.39 | 36.71 | 36.87 | -0.59% | 0.52 | 0.78% |
| 2026-02-10 | 37.99 | 37.99 | 36.24 | 37.09 | -1.49% | 0.84 | 1.26% |
| 2026-02-09 | 37.73 | 38.60 | 37.01 | 37.65 | +0.80% | 0.87 | 1.30% |
| 2026-02-06 | 38.64 | 38.64 | 37.00 | 37.35 | -3.34% | 1.04 | 1.53% |
| 2026-02-05 | 38.01 | 39.10 | 38.01 | 38.64 | +0.36% | 0.63 | 0.91% |
| 2026-02-04 | 39.30 | 39.69 | 38.00 | 38.50 | -1.74% | 1.01 | 1.46% |
| 2026-02-03 | 39.64 | 40.29 | 38.26 | 39.18 | -1.16% | 1.35 | 1.93% |
| 2026-02-02 | 43.93 | 44.43 | 39.64 | 39.64 | -9.99% | 1.71 | 2.31% |
| 2026-01-30 | 44.68 | 44.68 | 43.01 | 44.04 | +0.59% | 1.28 | 1.63% |
| 2026-01-29 | 44.90 | 45.47 | 43.37 | 43.78 | -2.67% | 1.53 | 1.94% |
| 2026-01-28 | 45.23 | 47.23 | 44.67 | 44.98 | -0.55% | 2.05 | 2.50% |
| 2026-01-27 | 45.50 | 45.79 | 43.67 | 45.23 | -1.03% | 1.75 | 2.18% |
| 2026-01-26 | 44.03 | 47.29 | 43.01 | 45.70 | +3.79% | 2.97 | 3.63% |
| 2026-01-23 | 44.90 | 46.00 | 43.50 | 44.03 | -1.89% | 1.69 | 2.13% |
| 2026-01-22 | 41.50 | 44.90 | 41.00 | 44.88 | +8.14% | 3.04 | 3.92% |
| 2026-01-21 | 39.18 | 42.58 | 39.18 | 41.50 | +5.01% | 2.01 | 2.72% |
| 2026-01-20 | 40.77 | 41.16 | 38.78 | 39.52 | -3.02% | 1.57 | 2.22% |