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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.40 | 24.48 | 23.76 | 24.18 | -2.62% | 0.53 | 1.23% |
| 2025-10-22 | 24.60 | 25.00 | 24.56 | 24.83 | +0.53% | 0.35 | 0.78% |
| 2025-10-21 | 24.30 | 24.84 | 24.30 | 24.70 | +1.65% | 0.29 | 0.66% |
| 2025-10-20 | 24.30 | 24.53 | 24.08 | 24.30 | 0.00% | 0.28 | 0.63% |
| 2025-10-17 | 24.53 | 24.75 | 23.99 | 24.30 | -1.06% | 0.48 | 1.10% |
| 2025-10-16 | 25.10 | 25.14 | 24.52 | 24.56 | -2.42% | 0.38 | 0.86% |
| 2025-10-15 | 24.90 | 25.23 | 24.90 | 25.17 | +0.92% | 0.22 | 0.48% |
| 2025-10-14 | 25.17 | 25.35 | 24.83 | 24.94 | -0.91% | 0.31 | 0.68% |
| 2025-10-13 | 24.80 | 25.18 | 24.56 | 25.17 | -0.55% | 0.31 | 0.69% |
| 2025-10-10 | 25.45 | 25.60 | 25.21 | 25.31 | -0.78% | 0.27 | 0.60% |
| 2025-10-09 | 25.40 | 25.78 | 25.40 | 25.51 | +0.43% | 0.39 | 0.85% |
| 2025-09-30 | 25.67 | 25.68 | 25.27 | 25.40 | -1.09% | 0.35 | 0.77% |
| 2025-09-29 | 25.70 | 25.87 | 25.32 | 25.68 | -0.77% | 0.43 | 0.94% |
| 2025-09-26 | 25.80 | 26.76 | 25.65 | 25.88 | +0.04% | 0.78 | 1.67% |
| 2025-09-25 | 25.51 | 26.10 | 25.23 | 25.87 | +1.05% | 0.60 | 1.30% |
| 2025-09-24 | 25.44 | 26.49 | 25.12 | 25.60 | +1.91% | 0.74 | 1.60% |
| 2025-09-23 | 24.98 | 25.35 | 24.58 | 25.12 | +0.76% | 0.46 | 1.04% |
| 2025-09-22 | 25.50 | 25.50 | 24.75 | 24.93 | -1.58% | 0.30 | 0.67% |
| 2025-09-19 | 25.20 | 25.45 | 25.11 | 25.33 | +0.32% | 0.29 | 0.65% |
| 2025-09-18 | 25.84 | 25.98 | 25.08 | 25.25 | -2.28% | 0.53 | 1.16% |