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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.98 | 38.90 | 37.60 | 38.27 | +0.34% | 0.92 | 1.35% |
| 2025-12-17 | 38.10 | 38.60 | 37.84 | 38.14 | -0.65% | 1.27 | 1.86% |
| 2025-12-16 | 40.90 | 41.20 | 37.50 | 38.39 | -5.19% | 2.09 | 3.02% |
| 2025-12-15 | 39.97 | 41.30 | 39.90 | 40.49 | +0.45% | 1.30 | 1.78% |
| 2025-12-12 | 40.30 | 41.38 | 39.68 | 40.31 | +0.78% | 1.89 | 2.60% |
| 2025-12-11 | 40.78 | 40.80 | 39.66 | 40.00 | -2.01% | 1.52 | 2.12% |
| 2025-12-10 | 40.59 | 41.01 | 39.39 | 40.82 | +0.02% | 2.60 | 3.60% |
| 2025-12-09 | 40.71 | 42.86 | 40.30 | 40.81 | +0.22% | 2.67 | 3.60% |
| 2025-12-08 | 42.00 | 42.30 | 39.90 | 40.72 | -2.82% | 2.97 | 4.09% |
| 2025-12-05 | 38.99 | 42.60 | 38.70 | 41.90 | +7.38% | 3.54 | 4.80% |
| 2025-12-04 | 38.00 | 39.85 | 37.01 | 39.02 | +2.50% | 3.05 | 4.45% |
| 2025-12-03 | 40.00 | 40.35 | 36.50 | 38.07 | -5.65% | 4.58 | 6.73% |
| 2025-12-02 | 36.50 | 40.59 | 36.14 | 40.35 | +9.35% | 3.96 | 5.71% |
| 2025-12-01 | 35.00 | 36.98 | 34.84 | 36.90 | +8.56% | 3.61 | 5.63% |
| 2025-11-28 | 30.86 | 33.99 | 30.62 | 33.99 | +10.00% | 3.36 | 5.60% |
| 2025-11-27 | 30.89 | 31.58 | 30.26 | 30.90 | -0.58% | 1.13 | 2.05% |
| 2025-11-26 | 31.18 | 31.86 | 30.37 | 31.08 | -0.70% | 1.25 | 2.27% |
| 2025-11-25 | 30.44 | 31.36 | 30.42 | 31.30 | +2.93% | 1.22 | 2.21% |
| 2025-11-24 | 29.42 | 30.70 | 29.20 | 30.41 | +3.37% | 1.18 | 2.20% |
| 2025-11-21 | 30.41 | 30.41 | 29.06 | 29.42 | -3.70% | 1.58 | 2.97% |