法狮龙 sh.605318
97.10
-1.92%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.42 | 30.00 | 29.15 | 29.90 | +0.81% | 0.52 | 1.39% |
| 2025-08-19 | 29.76 | 29.76 | 29.04 | 29.66 | -0.34% | 0.54 | 1.45% |
| 2025-08-18 | 29.45 | 30.24 | 29.40 | 29.76 | +1.22% | 0.77 | 2.05% |
| 2025-08-15 | 29.36 | 29.43 | 29.09 | 29.40 | 0.00% | 0.49 | 1.33% |
| 2025-08-14 | 29.57 | 29.70 | 29.20 | 29.40 | -0.68% | 0.47 | 1.26% |
| 2025-08-13 | 29.50 | 30.30 | 29.26 | 29.60 | +0.54% | 0.72 | 1.92% |
| 2025-08-12 | 31.03 | 31.03 | 29.20 | 29.44 | -0.37% | 0.68 | 1.84% |
| 2025-08-11 | 29.51 | 29.74 | 28.87 | 29.55 | +0.14% | 0.60 | 1.61% |
| 2025-08-08 | 29.00 | 29.95 | 29.00 | 29.51 | +0.10% | 0.57 | 1.54% |
| 2025-08-07 | 28.78 | 29.66 | 28.78 | 29.48 | +3.04% | 0.87 | 2.35% |
| 2025-08-06 | 28.50 | 28.65 | 27.57 | 28.61 | +2.77% | 0.68 | 1.93% |
| 2025-08-05 | 27.60 | 28.00 | 27.34 | 27.84 | +1.35% | 0.53 | 1.53% |
| 2025-08-04 | 27.46 | 27.55 | 26.93 | 27.47 | 0.00% | 0.50 | 1.45% |
| 2025-08-01 | 27.79 | 28.00 | 27.08 | 27.47 | +0.18% | 0.69 | 1.99% |
| 2025-07-31 | 28.07 | 28.86 | 27.34 | 27.42 | -3.65% | 0.80 | 2.29% |
| 2025-07-30 | 27.00 | 30.09 | 27.00 | 28.46 | +3.60% | 1.58 | 4.42% |
| 2025-07-29 | 30.28 | 30.28 | 26.80 | 27.47 | -7.10% | 2.32 | 6.73% |
| 2025-07-28 | 29.57 | 29.57 | 29.57 | 29.57 | nan% | nan | nan% |
| 2025-07-25 | 28.35 | 30.42 | 28.29 | 29.57 | +4.34% | 2.02 | 5.49% |
| 2025-07-24 | 27.51 | 28.38 | 27.51 | 28.34 | +1.65% | 1.06 | 3.01% |