龙高股份(605086)股票信息
| 股票代码 | 605086 |
| 股票名称 | 龙高股份 |
| 最新价/元 | 21.96 |
| 涨跌额/元 | 2.00 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 21.96 |
| 卖出/元 | 0.00 |
| 昨收/元 | 19.96 |
| 今开/元 | 20.08 |
| 最高/元 | 21.96 |
| 最低/元 | 20.08 |
| 成交量/手 | 65175.70 |
| 成交额/万 | 14056.28 |
| 股净值/元 | 24.40 |
| 市净率 | 3.33 |
| 总市值/万 | 393523.20 |
| 流通值/万 | 393523.20 |
| 换手率/% | 3.64 |
| 入市日期 | 2021-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
龙高股份(605086)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.08 | 21.96 | 2.00 | 10.02 | 65175.70 | 14056.28 | 3.64 |
| 2024-10-10 | 19.28 | 19.96 | 0.61 | 3.15 | 50569.20 | 10119.53 | 2.82 |
| 2024-10-09 | 20.86 | 19.35 | -2.15 | -10.00 | 62268.40 | 12389.96 | 3.47 |
| 2024-10-08 | 23.20 | 21.50 | 0.13 | 0.61 | 87406.90 | 19115.86 | 4.88 |
| 2024-09-30 | 20.70 | 21.37 | 1.24 | 6.16 | 104387.80 | 21633.51 | 5.83 |
| 2024-09-27 | 20.13 | 20.13 | 0.00 | 0.00 | 44420.80 | 8849.83 | 2.48 |
| 2024-09-26 | 19.27 | 20.21 | 0.26 | 1.30 | 80188.19 | 16010.87 | 4.47 |
| 2024-09-25 | 19.23 | 19.95 | 0.66 | 3.42 | 106035.70 | 20462.80 | 5.92 |
| 2024-09-24 | 19.39 | 19.29 | 0.06 | 0.31 | 136580.41 | 26669.68 | 7.62 |
| 2024-09-23 | 19.23 | 19.23 | 1.75 | 10.01 | 41725.00 | 7980.78 | 2.33 |
| 2024-09-20 | 16.39 | 17.48 | 1.11 | 6.78 | 80056.80 | 13743.23 | 4.47 |
| 2024-09-19 | 15.86 | 16.37 | 0.25 | 1.55 | 83799.40 | 13915.60 | 4.68 |
| 2024-09-18 | 14.62 | 16.12 | 1.47 | 10.03 | 46242.22 | 7351.79 | 2.58 |
| 2024-09-13 | 14.51 | 14.65 | 0.14 | 0.97 | 14029.80 | 2079.39 | 0.78 |
| 2024-09-12 | 14.54 | 14.51 | 0.00 | 0.00 | 5787.00 | 842.67 | 0.32 |
| 2024-09-11 | 14.63 | 14.51 | -0.15 | -1.02 | 6904.80 | 998.80 | 0.39 |
| 2024-09-10 | 14.50 | 14.66 | 0.06 | 0.41 | 5083.00 | 741.35 | 0.28 |
| 2024-09-09 | 14.78 | 14.60 | -0.10 | -0.68 | 7968.60 | 1159.55 | 0.44 |
| 2024-09-06 | 14.93 | 14.70 | -0.23 | -1.54 | 8512.60 | 1265.97 | 0.48 |
| 2024-09-05 | 14.91 | 14.93 | 0.02 | 0.13 | 8085.80 | 1202.88 | 0.45 |
| 2024-09-04 | 15.12 | 14.91 | -0.18 | -1.19 | 8980.80 | 1341.67 | 0.50 |
| 2024-09-03 | 14.97 | 15.09 | 0.12 | 0.80 | 7218.60 | 1090.55 | 0.40 |
| 2024-09-02 | 14.94 | 14.97 | -0.04 | -0.27 | 10300.20 | 1549.31 | 0.57 |
| 2024-08-30 | 15.17 | 15.01 | -0.09 | -0.60 | 15307.60 | 2310.88 | 0.85 |
| 2024-08-29 | 14.32 | 15.10 | 0.72 | 5.01 | 18779.80 | 2797.14 | 1.05 |
| 2024-08-28 | 14.29 | 14.38 | 0.09 | 0.63 | 6654.60 | 957.68 | 0.37 |
| 2024-08-27 | 14.31 | 14.29 | -0.02 | -0.14 | 7063.40 | 1011.18 | 0.39 |
| 2024-08-26 | 13.90 | 14.31 | 0.35 | 2.51 | 8973.80 | 1271.61 | 0.50 |
| 2024-08-23 | 14.08 | 13.96 | -0.12 | -0.85 | 7300.60 | 1017.77 | 0.41 |
| 2024-08-22 | 14.45 | 14.08 | -0.26 | -1.81 | 8070.40 | 1143.74 | 0.45 |
| 2024-08-21 | 14.56 | 14.34 | -0.63 | -4.21 | 17214.20 | 2476.83 | 0.96 |
| 2024-08-20 | 15.10 | 14.97 | -0.15 | -0.99 | 8417.20 | 1261.57 | 0.47 |
| 2024-08-19 | 15.28 | 15.12 | -0.26 | -1.69 | 11150.60 | 1693.57 | 0.62 |
| 2024-08-16 | 14.90 | 15.38 | 0.40 | 2.67 | 23637.20 | 3619.81 | 1.32 |
| 2024-08-15 | 14.90 | 14.98 | -0.07 | -0.47 | 9895.00 | 1481.37 | 0.55 |
| 2024-08-14 | 15.20 | 15.05 | -0.07 | -0.46 | 17877.40 | 2735.99 | 1.00 |
| 2024-08-13 | 14.68 | 15.12 | 0.44 | 3.00 | 11231.59 | 1671.66 | 0.63 |
| 2024-08-12 | 14.79 | 14.68 | -0.11 | -0.74 | 6141.60 | 904.45 | 0.34 |
| 2024-08-09 | 14.87 | 14.79 | -0.03 | -0.20 | 8500.40 | 1262.76 | 0.47 |
| 2024-08-08 | 14.79 | 14.82 | -0.15 | -1.00 | 9829.22 | 1451.81 | 0.55 |
| 2024-08-07 | 14.83 | 14.97 | 0.08 | 0.54 | 8585.62 | 1287.51 | 0.48 |
| 2024-08-06 | 14.88 | 14.89 | 0.35 | 2.41 | 13799.20 | 2039.50 | 0.77 |
| 2024-08-05 | 15.20 | 14.54 | -0.77 | -5.03 | 17891.55 | 2665.90 | 1.00 |
| 2024-08-02 | 15.12 | 15.31 | 0.02 | 0.13 | 13343.23 | 2047.46 | 0.74 |
| 2024-08-01 | 15.40 | 15.29 | -0.11 | -0.71 | 12557.63 | 1936.15 | 0.70 |
| 2024-07-31 | 14.84 | 15.40 | 0.54 | 3.63 | 19903.20 | 3034.41 | 1.11 |
| 2024-07-30 | 15.18 | 14.86 | -0.36 | -2.37 | 12024.00 | 1792.77 | 0.67 |
| 2024-07-29 | 15.12 | 15.22 | 0.02 | 0.13 | 9491.60 | 1442.92 | 0.53 |
| 2024-07-26 | 15.00 | 15.20 | 0.28 | 1.88 | 11403.40 | 1732.68 | 0.64 |
| 2024-07-25 | 15.01 | 14.92 | -0.08 | -0.53 | 9871.60 | 1480.12 | 0.55 |
| 2024-07-24 | 15.57 | 15.00 | -0.56 | -3.60 | 18808.35 | 2853.19 | 1.05 |
| 2024-07-23 | 16.41 | 15.56 | -0.79 | -4.83 | 19808.35 | 3157.84 | 1.11 |
| 2024-07-22 | 16.54 | 16.35 | -0.27 | -1.63 | 11164.40 | 1836.65 | 0.62 |
| 2024-07-19 | 16.45 | 16.62 | 0.17 | 1.03 | 9561.62 | 1587.90 | 0.53 |
| 2024-07-18 | 16.32 | 16.45 | -0.01 | -0.06 | 11868.80 | 1949.86 | 0.66 |
| 2024-07-17 | 16.75 | 16.46 | -0.29 | -1.73 | 9788.80 | 1618.08 | 0.55 |
| 2024-07-16 | 16.77 | 16.75 | -0.02 | -0.12 | 11214.40 | 1869.59 | 0.63 |
| 2024-07-15 | 17.07 | 16.77 | -0.43 | -2.50 | 12796.20 | 2176.70 | 0.71 |
| 2024-07-12 | 17.34 | 17.20 | -0.09 | -0.52 | 15941.80 | 2733.07 | 0.89 |
| 2024-07-11 | 17.05 | 17.29 | 0.49 | 2.92 | 25275.01 | 4340.33 | 1.41 |
| 2024-07-10 | 16.99 | 16.80 | -0.22 | -1.29 | 10157.40 | 1710.72 | 0.57 |
| 2024-07-09 | 16.58 | 17.02 | 0.27 | 1.61 | 17079.40 | 2856.01 | 0.95 |
| 2024-07-08 | 17.33 | 16.75 | -0.60 | -3.46 | 18759.60 | 3172.52 | 1.05 |
| 2024-07-05 | 16.51 | 17.35 | 0.72 | 4.33 | 26177.00 | 4478.05 | 1.46 |
| 2024-07-04 | 16.88 | 16.63 | -0.28 | -1.66 | 15126.40 | 2533.64 | 0.84 |
| 2024-07-03 | 17.21 | 16.91 | -0.30 | -1.74 | 14459.40 | 2464.01 | 0.81 |
| 2024-07-02 | 17.42 | 17.21 | -0.22 | -1.26 | 12589.60 | 2170.52 | 0.70 |
| 2024-07-01 | 17.36 | 17.43 | 0.17 | 0.99 | 19974.40 | 3456.05 | 1.11 |
| 2024-06-28 | 16.91 | 17.26 | 0.38 | 2.25 | 19405.60 | 3329.68 | 1.08 |
| 2024-06-27 | 17.09 | 16.88 | -0.16 | -0.94 | 12601.20 | 2135.29 | 0.70 |
| 2024-06-26 | 16.50 | 17.04 | 0.53 | 3.21 | 20559.99 | 3459.71 | 1.15 |
| 2024-06-25 | 16.31 | 16.51 | 0.20 | 1.23 | 18211.59 | 2974.93 | 1.02 |
| 2024-06-24 | 16.97 | 16.31 | -0.81 | -4.73 | 26145.39 | 4322.06 | 1.46 |
| 2024-06-21 | 16.90 | 17.12 | 0.12 | 0.71 | 15808.59 | 2693.12 | 0.88 |
| 2024-06-20 | 17.48 | 17.00 | -0.39 | -2.24 | 26151.80 | 4505.96 | 1.46 |
| 2024-06-19 | 17.69 | 17.39 | -0.29 | -1.64 | 23837.40 | 4190.59 | 1.33 |
| 2024-06-18 | 17.95 | 17.68 | -0.30 | -1.67 | 43865.60 | 7870.74 | 2.45 |
| 2024-06-17 | 17.17 | 17.98 | 0.73 | 4.23 | 54255.62 | 9673.02 | 3.03 |
| 2024-06-14 | 17.28 | 17.25 | -0.07 | -0.40 | 20883.80 | 3607.48 | 1.17 |
| 2024-06-13 | 24.46 | 24.61 | 0.23 | 0.94 | 17825.00 | 4375.15 | 1.39 |
| 2024-06-12 | 24.09 | 24.38 | 0.29 | 1.20 | 15388.02 | 3743.33 | 1.20 |
| 2024-06-11 | 23.60 | 24.09 | 0.21 | 0.88 | 17292.00 | 4138.37 | 1.35 |
| 2024-06-07 | 22.97 | 23.88 | 0.98 | 4.28 | 23953.00 | 5601.66 | 1.87 |
| 2024-06-06 | 23.39 | 22.90 | -0.24 | -1.04 | 34835.00 | 7990.54 | 2.72 |
| 2024-06-05 | 24.98 | 23.14 | -1.86 | -7.44 | 40445.00 | 9683.48 | 3.16 |
| 2024-06-04 | 24.70 | 25.00 | 0.29 | 1.17 | 21388.38 | 5323.05 | 1.67 |
| 2024-06-03 | 24.75 | 24.71 | -0.04 | -0.16 | 29872.00 | 7462.49 | 2.33 |
| 2024-05-31 | 24.19 | 24.75 | 0.36 | 1.48 | 13811.99 | 3394.84 | 1.08 |
| 2024-05-30 | 24.85 | 24.39 | -0.47 | -1.89 | 17387.99 | 4284.67 | 1.36 |
| 2024-05-29 | 24.41 | 24.86 | 0.39 | 1.59 | 17731.00 | 4364.40 | 1.39 |
| 2024-05-28 | 23.99 | 24.47 | 0.35 | 1.45 | 23607.00 | 5764.97 | 1.84 |
| 2024-05-27 | 23.79 | 24.12 | 0.49 | 2.07 | 20120.00 | 4758.65 | 1.57 |
| 2024-05-24 | 23.96 | 23.63 | -0.48 | -1.99 | 20232.00 | 4820.42 | 1.58 |
| 2024-05-23 | 24.96 | 24.11 | -0.85 | -3.41 | 29241.18 | 7140.15 | 2.28 |
| 2024-05-22 | 24.95 | 24.96 | 0.07 | 0.28 | 27769.00 | 6958.34 | 2.17 |
| 2024-05-21 | 25.01 | 24.89 | -0.23 | -0.92 | 47311.99 | 11910.93 | 3.70 |
| 2024-05-20 | 24.04 | 25.12 | 1.16 | 4.84 | 47820.99 | 11849.01 | 3.74 |
| 2024-05-17 | 23.66 | 23.96 | 0.30 | 1.27 | 17144.00 | 4093.91 | 1.34 |
| 2024-05-16 | 23.54 | 23.66 | 0.03 | 0.13 | 17203.00 | 4099.60 | 1.34 |
| 2024-05-15 | 23.25 | 23.63 | 0.30 | 1.29 | 29406.00 | 7002.36 | 2.30 |
日K线
周K线
月K线
