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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.26 | 22.44 | 22.16 | 22.41 | +1.04% | 0.94 | 7.16% |
| 2025-07-21 | 22.05 | 22.30 | 22.00 | 22.18 | +0.32% | 0.55 | 4.23% |
| 2025-07-18 | 22.20 | 22.27 | 22.01 | 22.11 | -0.05% | 0.57 | 4.41% |
| 2025-07-17 | 21.94 | 22.14 | 21.94 | 22.12 | +0.05% | 0.47 | 3.62% |
| 2025-07-16 | 22.03 | 22.30 | 21.91 | 22.11 | +0.64% | 0.49 | 3.79% |
| 2025-07-15 | 22.21 | 22.21 | 21.79 | 21.97 | -0.95% | 0.52 | 4.06% |
| 2025-07-14 | 22.41 | 22.41 | 22.10 | 22.18 | -0.27% | 0.52 | 3.97% |
| 2025-07-11 | 22.33 | 22.49 | 21.55 | 22.24 | -0.40% | 0.80 | 6.08% |
| 2025-07-10 | 22.13 | 22.88 | 22.06 | 22.33 | +0.99% | 1.53 | 11.58% |
| 2025-07-09 | 22.00 | 22.33 | 21.87 | 22.11 | +0.59% | 1.08 | 8.31% |
| 2025-07-08 | 21.43 | 22.38 | 21.34 | 21.98 | +2.57% | 1.26 | 9.72% |
| 2025-07-07 | 21.36 | 21.52 | 21.30 | 21.43 | +0.14% | 0.32 | 2.55% |
| 2025-07-04 | 21.44 | 21.76 | 21.32 | 21.40 | -1.43% | 0.54 | 4.27% |
| 2025-07-03 | 21.66 | 21.92 | 21.58 | 21.71 | -0.55% | 0.56 | 4.38% |
| 2025-07-02 | 21.98 | 21.98 | 21.57 | 21.83 | -0.09% | 0.56 | 4.37% |
| 2025-07-01 | 22.30 | 22.30 | 21.60 | 21.85 | -0.18% | 0.72 | 5.56% |
| 2025-06-30 | 21.37 | 21.95 | 21.27 | 21.89 | +2.53% | 0.86 | 6.75% |
| 2025-06-27 | 21.16 | 21.50 | 21.16 | 21.35 | +1.14% | 0.52 | 4.10% |
| 2025-06-26 | 21.38 | 21.52 | 21.10 | 21.11 | -1.26% | 0.62 | 4.97% |
| 2025-06-25 | 21.66 | 21.78 | 21.28 | 21.38 | +0.09% | 0.56 | 4.41% |