龙版传媒 sh.605577
10.77
+0.47%
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 | 14.20 | 14.29 | 13.88 | 13.98 | -1.55% | 0.55 | 0.89% |
| 2025-11-19 | 14.58 | 14.76 | 14.13 | 14.20 | -2.81% | 0.70 | 1.11% |
| 2025-11-18 | 14.55 | 14.66 | 14.45 | 14.61 | +0.27% | 0.64 | 0.98% |
| 2025-11-17 | 14.45 | 14.65 | 14.26 | 14.57 | +0.83% | 0.55 | 0.86% |
| 2025-11-14 | 14.44 | 14.55 | 14.38 | 14.45 | +0.07% | 0.54 | 0.85% |
| 2025-11-13 | 14.38 | 14.47 | 14.23 | 14.44 | +0.14% | 0.45 | 0.70% |
| 2025-11-12 | 14.36 | 14.44 | 14.22 | 14.42 | +0.42% | 0.45 | 0.70% |
| 2025-11-11 | 14.31 | 14.44 | 14.24 | 14.36 | +0.07% | 0.43 | 0.67% |
| 2025-11-10 | 14.33 | 14.39 | 14.24 | 14.35 | +0.91% | 0.48 | 0.75% |
| 2025-11-07 | 14.42 | 14.48 | 14.20 | 14.22 | -1.39% | 0.72 | 1.13% |
| 2025-11-06 | 14.64 | 14.64 | 14.34 | 14.42 | -1.64% | 0.65 | 1.02% |
| 2025-11-05 | 14.41 | 14.74 | 14.30 | 14.66 | +0.76% | 1.16 | 1.80% |
| 2025-11-04 | 14.48 | 14.63 | 14.35 | 14.55 | +0.48% | 0.92 | 1.43% |
| 2025-11-03 | 14.46 | 14.54 | 14.30 | 14.48 | +1.05% | 0.99 | 1.54% |
| 2025-10-31 | 14.14 | 14.53 | 14.05 | 14.33 | +0.56% | 1.51 | 2.37% |
| 2025-10-30 | 14.26 | 14.59 | 13.81 | 14.25 | +3.49% | 2.42 | 3.83% |
| 2025-10-29 | 13.73 | 13.82 | 13.47 | 13.77 | 0.00% | 0.71 | 1.18% |
| 2025-10-28 | 14.22 | 14.30 | 13.73 | 13.77 | -3.10% | 1.15 | 1.85% |
| 2025-10-27 | 14.13 | 14.30 | 14.07 | 14.21 | +0.64% | 0.70 | 1.11% |
| 2025-10-24 | 14.17 | 14.17 | 13.91 | 14.12 | -0.49% | 0.72 | 1.15% |