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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.38 | 22.73 | 21.71 | 22.05 | -0.22% | 4.37 | 33.22% |
| 2025-05-23 | 20.03 | 22.10 | 20.03 | 22.10 | +10.01% | 2.33 | 18.37% |
| 2025-05-22 | 20.31 | 20.75 | 20.09 | 20.09 | -1.65% | 0.50 | 4.16% |
| 2025-05-21 | 20.75 | 20.82 | 20.41 | 20.42 | -1.58% | 0.55 | 4.54% |
| 2025-05-20 | 20.23 | 20.97 | 20.15 | 20.75 | +1.90% | 0.87 | 7.13% |
| 2025-05-19 | 20.38 | 20.42 | 20.09 | 20.36 | -0.19% | 0.39 | 3.24% |
| 2025-05-16 | 20.12 | 20.64 | 20.05 | 20.40 | +1.38% | 0.58 | 4.74% |
| 2025-05-15 | 20.34 | 20.39 | 20.03 | 20.12 | -0.83% | 0.41 | 3.40% |
| 2025-05-14 | 20.38 | 20.57 | 20.20 | 20.29 | -0.77% | 0.49 | 4.05% |
| 2025-05-13 | 20.65 | 20.79 | 20.40 | 20.45 | +0.34% | 0.56 | 4.62% |
| 2025-05-12 | 20.29 | 20.45 | 20.24 | 20.38 | +1.88% | 0.57 | 4.71% |
| 2025-05-09 | 20.53 | 20.55 | 19.98 | 20.01 | -2.27% | 0.67 | 5.58% |
| 2025-05-08 | 20.50 | 20.65 | 20.30 | 20.47 | -0.58% | 0.75 | 6.14% |
| 2025-05-07 | 20.21 | 20.77 | 20.13 | 20.59 | +0.92% | 1.12 | 9.20% |
| 2025-05-06 | 19.80 | 20.50 | 19.66 | 20.40 | +4.09% | 1.01 | 8.44% |