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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.88 | 21.88 | 20.00 | 20.44 | -7.89% | 0.74 | 5.94% |
| 2026-03-20 | 22.83 | 23.01 | 22.16 | 22.19 | -2.03% | 0.44 | 3.35% |
| 2026-03-19 | 23.16 | 23.30 | 22.51 | 22.65 | -2.96% | 0.54 | 3.98% |
| 2026-03-18 | 23.05 | 23.34 | 22.72 | 23.34 | +1.74% | 0.61 | 4.52% |
| 2026-03-17 | 23.80 | 24.00 | 22.91 | 22.94 | -3.90% | 0.84 | 6.08% |
| 2026-03-16 | 24.00 | 24.15 | 23.57 | 23.87 | -1.20% | 0.74 | 5.31% |
| 2026-03-13 | 23.93 | 24.47 | 23.81 | 24.16 | +0.96% | 0.99 | 6.95% |
| 2026-03-12 | 23.66 | 24.29 | 23.57 | 23.93 | +0.97% | 0.88 | 6.25% |
| 2026-03-11 | 23.82 | 24.15 | 23.65 | 23.70 | -0.96% | 0.65 | 4.61% |
| 2026-03-10 | 23.75 | 24.05 | 23.67 | 23.93 | +1.57% | 0.66 | 4.71% |
| 2026-03-09 | 24.53 | 24.53 | 23.44 | 23.56 | -4.58% | 1.01 | 7.20% |
| 2026-03-06 | 24.11 | 24.75 | 24.08 | 24.69 | +1.81% | 0.62 | 4.30% |
| 2026-03-05 | 24.58 | 24.75 | 24.13 | 24.25 | -0.08% | 0.51 | 3.52% |
| 2026-03-04 | 24.35 | 24.69 | 24.08 | 24.27 | -0.37% | 0.63 | 4.40% |
| 2026-03-03 | 25.02 | 25.37 | 24.30 | 24.36 | -2.91% | 1.00 | 6.81% |
| 2026-03-02 | 25.35 | 25.55 | 24.86 | 25.09 | -2.18% | 0.89 | 6.02% |
| 2026-02-27 | 25.60 | 26.06 | 25.30 | 25.65 | -0.27% | 0.84 | 5.57% |
| 2026-02-26 | 25.48 | 25.80 | 25.33 | 25.72 | +1.18% | 1.06 | 7.04% |
| 2026-02-25 | 25.28 | 25.67 | 25.22 | 25.42 | +0.55% | 0.91 | 6.07% |
| 2026-02-24 | 24.78 | 25.38 | 24.67 | 25.28 | +2.76% | 0.91 | 6.15% |