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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.93 | 30.88 | 29.93 | 30.55 | +0.39% | 1.34 | 2.46% |
| 2025-11-19 | 29.30 | 30.74 | 29.21 | 30.43 | +4.46% | 2.04 | 3.79% |
| 2025-11-18 | 28.82 | 29.75 | 28.81 | 29.13 | +0.03% | 1.09 | 2.09% |
| 2025-11-17 | 28.63 | 29.33 | 28.39 | 29.12 | +1.32% | 1.23 | 2.36% |
| 2025-11-14 | 28.80 | 29.49 | 28.32 | 28.74 | -0.96% | 1.48 | 2.86% |
| 2025-11-13 | 27.60 | 29.31 | 27.56 | 29.02 | +4.39% | 2.32 | 4.52% |
| 2025-11-12 | 27.11 | 27.90 | 26.71 | 27.80 | +2.17% | 1.60 | 3.25% |
| 2025-11-11 | 25.58 | 27.60 | 25.58 | 27.21 | +4.17% | 2.71 | 5.60% |
| 2025-11-10 | 24.20 | 26.53 | 24.20 | 26.12 | +7.71% | 1.93 | 4.17% |
| 2025-11-07 | 24.43 | 24.58 | 24.20 | 24.25 | -0.74% | 0.23 | 0.54% |
| 2025-11-06 | 24.60 | 24.78 | 24.30 | 24.43 | -1.49% | 0.35 | 0.81% |
| 2025-11-05 | 25.15 | 25.75 | 24.78 | 24.80 | +0.49% | 0.58 | 1.28% |
| 2025-11-04 | 24.66 | 24.88 | 24.48 | 24.68 | -0.08% | 0.25 | 0.56% |
| 2025-11-03 | 24.50 | 24.87 | 24.46 | 24.70 | +0.37% | 0.25 | 0.58% |
| 2025-10-31 | 24.35 | 24.97 | 24.35 | 24.61 | +0.33% | 0.24 | 0.54% |
| 2025-10-30 | 24.94 | 24.94 | 24.30 | 24.53 | -1.64% | 0.39 | 0.88% |
| 2025-10-29 | 25.69 | 25.80 | 24.81 | 24.94 | -2.58% | 0.55 | 1.21% |
| 2025-10-28 | 24.72 | 26.14 | 24.45 | 25.60 | +3.56% | 1.09 | 2.38% |
| 2025-10-27 | 24.04 | 24.88 | 24.00 | 24.72 | +3.34% | 0.65 | 1.49% |
| 2025-10-24 | 24.10 | 24.26 | 23.90 | 23.92 | -1.08% | 0.27 | 0.62% |