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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.86 | 21.89 | 21.41 | 21.59 | -1.24% | 0.55 | 4.31% |
| 2026-04-20 | 21.49 | 22.20 | 21.49 | 21.86 | +1.06% | 0.92 | 7.13% |
| 2026-04-17 | 22.41 | 22.49 | 21.36 | 21.63 | -5.50% | 1.40 | 11.00% |
| 2026-04-16 | 22.83 | 23.12 | 22.81 | 22.89 | 0.00% | 0.54 | 3.97% |
| 2026-04-15 | 23.08 | 23.25 | 22.85 | 22.89 | 0.00% | 0.39 | 2.91% |
| 2026-04-14 | 22.87 | 22.99 | 22.66 | 22.89 | +0.57% | 0.40 | 2.96% |
| 2026-04-13 | 22.73 | 22.97 | 22.70 | 22.76 | -0.52% | 0.28 | 2.11% |
| 2026-04-10 | 22.60 | 23.18 | 22.59 | 22.88 | +1.73% | 0.48 | 3.51% |
| 2026-04-09 | 22.94 | 22.98 | 22.41 | 22.49 | -2.17% | 0.48 | 3.58% |
| 2026-04-08 | 22.14 | 23.07 | 22.10 | 22.99 | +4.88% | 0.80 | 6.00% |
| 2026-04-07 | 21.40 | 21.99 | 21.22 | 21.92 | +2.67% | 0.35 | 2.73% |
| 2026-04-03 | 21.73 | 21.89 | 21.30 | 21.35 | -1.93% | 0.28 | 2.24% |
| 2026-04-02 | 21.90 | 22.27 | 21.64 | 21.77 | -1.14% | 0.35 | 2.68% |
| 2026-04-01 | 21.80 | 22.05 | 21.75 | 22.02 | +2.04% | 0.44 | 3.38% |
| 2026-03-31 | 21.82 | 22.15 | 21.55 | 21.58 | -1.15% | 0.36 | 2.77% |
| 2026-03-30 | 21.62 | 22.00 | 21.53 | 21.83 | +0.14% | 0.38 | 2.92% |
| 2026-03-27 | 21.09 | 21.85 | 21.02 | 21.80 | +2.78% | 0.40 | 3.13% |
| 2026-03-26 | 21.47 | 21.95 | 21.12 | 21.21 | -0.98% | 0.42 | 3.32% |
| 2026-03-25 | 21.33 | 21.58 | 21.25 | 21.42 | +1.18% | 0.37 | 2.97% |
| 2026-03-24 | 20.83 | 21.25 | 20.47 | 21.17 | +3.57% | 0.44 | 3.55% |