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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.51 | 28.65 | 27.04 | 27.88 | +1.34% | 1.33 | 3.80% |
| 2025-07-22 | 26.71 | 27.66 | 26.40 | 27.51 | +3.00% | 0.89 | 2.59% |
| 2025-07-21 | 26.50 | 26.80 | 25.96 | 26.71 | +0.79% | 0.37 | 1.11% |
| 2025-07-18 | 25.81 | 27.03 | 25.44 | 26.50 | +3.23% | 0.69 | 2.10% |
| 2025-07-17 | 25.85 | 26.10 | 25.36 | 25.67 | -0.47% | 0.51 | 1.59% |
| 2025-07-16 | 26.39 | 26.39 | 25.67 | 25.79 | -0.88% | 0.36 | 1.10% |
| 2025-07-15 | 26.81 | 26.81 | 25.90 | 26.02 | -3.02% | 0.48 | 1.45% |
| 2025-07-14 | 26.55 | 27.34 | 26.20 | 26.83 | +0.71% | 1.02 | 3.02% |
| 2025-07-11 | 26.56 | 26.89 | 26.41 | 26.64 | +0.19% | 0.73 | 2.16% |
| 2025-07-10 | 26.85 | 27.16 | 26.42 | 26.59 | -0.97% | 0.34 | 1.01% |
| 2025-07-09 | 27.33 | 27.33 | 26.70 | 26.85 | -0.07% | 0.25 | 0.74% |
| 2025-07-08 | 26.97 | 27.20 | 26.50 | 26.87 | -0.37% | 0.36 | 1.06% |
| 2025-07-07 | 26.72 | 27.23 | 26.40 | 26.97 | +1.01% | 0.34 | 1.02% |
| 2025-07-04 | 27.41 | 27.41 | 26.61 | 26.70 | -2.13% | 0.37 | 1.10% |
| 2025-07-03 | 27.38 | 27.54 | 27.15 | 27.28 | -0.29% | 0.26 | 0.74% |
| 2025-07-02 | 28.20 | 28.20 | 27.04 | 27.36 | -1.76% | 0.36 | 1.04% |
| 2025-07-01 | 27.56 | 28.31 | 27.56 | 27.85 | 0.00% | 0.52 | 1.49% |
| 2025-06-30 | 28.38 | 29.19 | 27.53 | 27.85 | -1.62% | 0.99 | 2.79% |
| 2025-06-27 | 28.15 | 29.10 | 28.00 | 28.31 | +0.28% | 0.37 | 1.05% |
| 2025-06-26 | 28.80 | 28.88 | 27.18 | 28.23 | +3.10% | 0.52 | 1.48% |