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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.91 | 41.96 | 39.45 | 40.75 | -3.02% | 2.66 | 3.67% |
| 2026-01-16 | 43.86 | 43.87 | 41.91 | 42.02 | -3.22% | 1.39 | 1.83% |
| 2026-01-15 | 43.57 | 43.97 | 42.74 | 43.42 | -1.34% | 1.77 | 2.28% |
| 2026-01-14 | 48.35 | 48.48 | 42.66 | 44.01 | -7.15% | 4.21 | 5.26% |
| 2026-01-13 | 48.99 | 49.50 | 47.02 | 47.40 | -1.50% | 2.82 | 3.28% |
| 2026-01-12 | 48.99 | 49.00 | 47.03 | 48.12 | -1.76% | 2.43 | 2.84% |
| 2026-01-09 | 49.00 | 49.50 | 47.28 | 48.98 | +0.20% | 3.00 | 3.46% |
| 2026-01-08 | 44.23 | 48.88 | 43.99 | 48.88 | +9.99% | 2.86 | 3.41% |
| 2026-01-07 | 44.86 | 44.93 | 43.27 | 44.44 | -0.58% | 1.98 | 2.52% |
| 2026-01-06 | 44.65 | 45.90 | 44.08 | 44.70 | -0.67% | 1.70 | 2.13% |
| 2026-01-05 | 45.68 | 46.41 | 44.22 | 45.00 | -1.45% | 2.67 | 3.31% |
| 2025-12-31 | 47.98 | 48.78 | 44.76 | 45.66 | -1.72% | 4.53 | 5.46% |
| 2025-12-30 | 42.87 | 46.46 | 42.50 | 46.46 | +9.99% | 3.64 | 4.51% |
| 2025-12-29 | 39.96 | 42.24 | 39.96 | 42.24 | +10.00% | 1.24 | 1.65% |
| 2025-12-26 | 38.76 | 39.15 | 37.91 | 38.40 | -1.44% | 1.04 | 1.51% |
| 2025-12-25 | 39.68 | 39.78 | 38.52 | 38.96 | -2.14% | 1.32 | 1.89% |
| 2025-12-24 | 39.39 | 40.77 | 38.76 | 39.81 | +1.07% | 1.91 | 2.68% |
| 2025-12-23 | 37.81 | 40.90 | 36.57 | 39.39 | +3.93% | 2.31 | 3.32% |
| 2025-12-22 | 37.57 | 38.70 | 37.50 | 37.90 | +1.15% | 1.28 | 1.89% |
| 2025-12-19 | 38.48 | 38.60 | 37.38 | 37.47 | -2.09% | 0.99 | 1.47% |