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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.76 | 21.41 | 20.76 | 21.36 | +3.09% | 0.68 | 5.46% |
| 2025-06-23 | 20.35 | 20.86 | 20.22 | 20.72 | +0.83% | 0.50 | 4.13% |
| 2025-06-20 | 20.81 | 21.07 | 20.53 | 20.55 | -1.25% | 0.43 | 3.51% |
| 2025-06-19 | 21.23 | 21.44 | 20.71 | 20.81 | -2.16% | 0.57 | 4.56% |
| 2025-06-18 | 21.53 | 21.53 | 20.60 | 21.27 | -1.07% | 0.72 | 5.82% |
| 2025-06-17 | 21.70 | 21.77 | 21.26 | 21.50 | -0.69% | 0.57 | 4.50% |
| 2025-06-16 | 21.27 | 21.76 | 21.27 | 21.65 | +0.69% | 0.79 | 6.16% |
| 2025-06-13 | 21.97 | 22.19 | 21.45 | 21.50 | -2.07% | 0.88 | 6.81% |
| 2025-06-12 | 22.37 | 22.37 | 21.88 | 21.96 | -2.38% | 1.13 | 8.60% |
| 2025-06-11 | 22.71 | 22.86 | 22.14 | 22.49 | -1.69% | 1.69 | 12.72% |
| 2025-06-10 | 22.28 | 23.41 | 22.24 | 22.88 | +2.26% | 2.83 | 20.85% |
| 2025-06-09 | 22.19 | 22.68 | 22.17 | 22.37 | +0.27% | 1.12 | 8.43% |
| 2025-06-06 | 21.99 | 22.76 | 21.88 | 22.31 | +0.99% | 1.42 | 10.69% |
| 2025-06-05 | 22.14 | 22.47 | 21.89 | 22.10 | -0.27% | 1.64 | 12.37% |
| 2025-06-04 | 21.79 | 22.31 | 21.39 | 22.16 | +1.96% | 1.57 | 12.07% |
| 2025-06-03 | 21.05 | 21.77 | 21.00 | 21.73 | +1.53% | 1.27 | 9.94% |
| 2025-05-30 | 22.58 | 22.63 | 21.29 | 21.40 | -5.88% | 2.02 | 15.66% |
| 2025-05-29 | 22.57 | 22.86 | 22.29 | 22.74 | -0.86% | 2.66 | 19.84% |
| 2025-05-28 | 21.94 | 23.16 | 21.75 | 22.94 | +3.81% | 4.20 | 31.25% |
| 2025-05-27 | 21.80 | 22.27 | 21.46 | 22.10 | +0.22% | 2.80 | 21.54% |