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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.12 | 23.13 | 22.60 | 23.07 | +0.52% | 1.13 | 8.39% |
| 2025-08-18 | 23.19 | 23.27 | 22.86 | 22.95 | -0.04% | 1.16 | 8.53% |
| 2025-08-15 | 22.83 | 23.30 | 22.83 | 22.96 | +0.61% | 1.12 | 8.24% |
| 2025-08-14 | 23.31 | 23.33 | 22.70 | 22.82 | -2.06% | 0.90 | 6.63% |
| 2025-08-13 | 23.49 | 23.55 | 23.18 | 23.30 | -0.43% | 0.87 | 6.32% |
| 2025-08-12 | 23.71 | 23.75 | 23.31 | 23.40 | -1.31% | 0.72 | 5.23% |
| 2025-08-11 | 23.22 | 23.95 | 23.22 | 23.71 | +2.20% | 1.15 | 8.22% |
| 2025-08-08 | 23.33 | 23.33 | 22.90 | 23.20 | -0.22% | 0.76 | 5.57% |
| 2025-08-07 | 23.39 | 23.63 | 23.22 | 23.25 | -1.19% | 0.99 | 7.20% |
| 2025-08-06 | 23.20 | 23.74 | 23.10 | 23.53 | +1.42% | 1.54 | 11.09% |
| 2025-08-05 | 23.02 | 23.30 | 22.81 | 23.20 | +1.05% | 1.28 | 9.39% |
| 2025-08-04 | 22.21 | 22.97 | 22.04 | 22.96 | +2.68% | 0.94 | 7.07% |
| 2025-08-01 | 22.37 | 22.67 | 22.35 | 22.36 | -0.04% | 0.65 | 4.89% |
| 2025-07-31 | 22.25 | 23.19 | 22.23 | 22.37 | +0.27% | 1.29 | 9.68% |
| 2025-07-30 | 22.72 | 22.78 | 22.20 | 22.31 | -2.06% | 0.79 | 5.99% |
| 2025-07-29 | 22.70 | 23.08 | 22.59 | 22.78 | +0.13% | 0.84 | 6.23% |
| 2025-07-28 | 22.86 | 22.92 | 22.50 | 22.75 | -0.52% | 0.90 | 6.73% |
| 2025-07-25 | 22.26 | 23.18 | 22.26 | 22.87 | +2.46% | 1.91 | 14.25% |
| 2025-07-24 | 22.10 | 22.50 | 22.00 | 22.32 | +1.00% | 0.84 | 6.41% |
| 2025-07-23 | 22.50 | 22.56 | 22.08 | 22.10 | -1.38% | 0.83 | 6.32% |