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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.70 | 25.96 | 25.50 | 25.84 | +0.27% | 0.31 | 0.66% |
| 2025-09-16 | 25.87 | 25.87 | 25.50 | 25.77 | -0.39% | 0.43 | 0.94% |
| 2025-09-15 | 26.00 | 26.23 | 25.80 | 25.87 | -1.30% | 0.35 | 0.75% |
| 2025-09-12 | 26.20 | 26.34 | 26.11 | 26.21 | +0.11% | 0.33 | 0.69% |
| 2025-09-11 | 26.35 | 26.35 | 25.55 | 26.18 | -0.23% | 0.43 | 0.91% |
| 2025-09-10 | 26.19 | 26.33 | 25.99 | 26.24 | +0.65% | 0.25 | 0.53% |
| 2025-09-09 | 26.29 | 26.34 | 26.02 | 26.07 | -0.80% | 0.35 | 0.74% |
| 2025-09-08 | 26.11 | 26.54 | 26.06 | 26.28 | +0.27% | 0.43 | 0.90% |
| 2025-09-05 | 26.01 | 26.45 | 25.81 | 26.21 | +0.92% | 0.58 | 1.23% |
| 2025-09-04 | 26.04 | 26.26 | 25.55 | 25.97 | -0.12% | 0.44 | 0.94% |
| 2025-09-03 | 26.54 | 26.77 | 25.95 | 26.00 | -1.95% | 0.44 | 0.94% |
| 2025-09-02 | 26.95 | 27.19 | 26.16 | 26.52 | -1.26% | 0.67 | 1.41% |
| 2025-09-01 | 26.96 | 27.20 | 26.71 | 26.86 | -1.28% | 0.78 | 1.61% |
| 2025-08-29 | 27.43 | 27.67 | 27.11 | 27.21 | -1.90% | 0.82 | 1.67% |
| 2025-08-28 | 27.51 | 27.90 | 26.73 | 27.73 | +0.29% | 0.87 | 1.76% |
| 2025-08-27 | 29.24 | 29.25 | 27.65 | 27.65 | -5.42% | 1.63 | 3.17% |
| 2025-08-26 | 28.54 | 29.69 | 28.52 | 29.24 | +2.48% | 1.73 | 3.30% |
| 2025-08-25 | 28.49 | 28.78 | 28.12 | 28.53 | +0.49% | 0.92 | 1.80% |
| 2025-08-22 | 28.35 | 28.39 | 28.01 | 28.39 | +0.14% | 0.62 | 1.23% |
| 2025-08-21 | 28.87 | 28.98 | 28.16 | 28.35 | -0.63% | 0.97 | 1.89% |