鼎龙科技 sh.603004
21.18
-0.38%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.42 | 21.44 | 20.85 | 21.18 | -0.38% | 0.56 | 4.46% |
| 2026-05-21 | 21.92 | 22.24 | 21.17 | 21.26 | -3.14% | 0.89 | 6.91% |
| 2026-05-20 | 21.53 | 22.20 | 21.39 | 21.95 | +2.09% | 0.85 | 6.60% |
| 2026-05-19 | 21.23 | 21.76 | 21.22 | 21.50 | +0.23% | 0.52 | 4.08% |
| 2026-05-18 | 20.99 | 21.56 | 20.76 | 21.45 | +3.12% | 0.67 | 5.32% |
| 2026-05-15 | 20.50 | 21.15 | 20.49 | 20.80 | +0.97% | 0.42 | 3.46% |
| 2026-05-14 | 21.14 | 21.22 | 20.47 | 20.60 | -2.51% | 0.48 | 3.90% |
| 2026-05-13 | 21.26 | 21.32 | 20.98 | 21.13 | -0.14% | 0.37 | 2.93% |
| 2026-05-12 | 21.77 | 21.77 | 21.10 | 21.16 | -2.76% | 0.47 | 3.75% |
| 2026-05-11 | 21.65 | 21.87 | 21.46 | 21.76 | +0.60% | 0.62 | 4.89% |
| 2026-05-08 | 21.11 | 21.83 | 20.96 | 21.63 | +1.79% | 0.76 | 5.98% |
| 2026-05-07 | 21.10 | 21.33 | 21.01 | 21.25 | +0.90% | 0.41 | 3.26% |
| 2026-05-06 | 20.77 | 21.15 | 20.75 | 21.06 | +1.59% | 0.49 | 4.00% |
| 2026-04-30 | 20.85 | 21.00 | 20.68 | 20.73 | -1.19% | 0.29 | 2.40% |
| 2026-04-29 | 20.89 | 21.10 | 20.58 | 20.98 | +0.43% | 0.45 | 3.67% |
| 2026-04-28 | 21.39 | 21.45 | 20.75 | 20.89 | -2.66% | 0.51 | 4.15% |
| 2026-04-27 | 21.03 | 21.55 | 20.86 | 21.46 | +1.80% | 0.48 | 3.80% |
| 2026-04-24 | 21.25 | 21.36 | 20.84 | 21.08 | -1.31% | 0.48 | 3.87% |
| 2026-04-23 | 21.31 | 21.51 | 21.21 | 21.36 | -0.23% | 0.45 | 3.61% |
| 2026-04-22 | 21.51 | 21.57 | 21.28 | 21.41 | -0.83% | 0.39 | 3.07% |