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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.70 | 25.05 | 24.60 | 24.60 | -1.05% | 0.59 | 4.07% |
| 2026-02-12 | 25.30 | 25.46 | 24.80 | 24.86 | -1.86% | 0.99 | 6.76% |
| 2026-02-11 | 24.88 | 25.41 | 24.73 | 25.33 | +1.81% | 1.18 | 7.92% |
| 2026-02-10 | 25.09 | 25.60 | 24.88 | 24.88 | -0.20% | 1.08 | 7.26% |
| 2026-02-09 | 24.03 | 25.32 | 23.91 | 24.93 | +4.62% | 1.79 | 12.24% |
| 2026-02-06 | 23.62 | 24.15 | 23.48 | 23.83 | -0.08% | 0.67 | 4.74% |
| 2026-02-05 | 24.00 | 24.35 | 23.85 | 23.85 | -1.04% | 0.48 | 3.42% |
| 2026-02-04 | 24.01 | 24.61 | 23.83 | 24.10 | +0.37% | 0.72 | 5.04% |
| 2026-02-03 | 23.60 | 24.14 | 23.43 | 24.01 | +2.48% | 0.64 | 4.59% |
| 2026-02-02 | 24.08 | 24.42 | 23.42 | 23.43 | -3.34% | 0.57 | 4.04% |
| 2026-01-30 | 23.97 | 24.40 | 23.56 | 24.24 | +1.64% | 0.80 | 5.66% |
| 2026-01-29 | 24.02 | 24.45 | 23.61 | 23.85 | -1.49% | 0.73 | 5.13% |
| 2026-01-28 | 24.87 | 24.87 | 24.10 | 24.21 | -2.22% | 0.73 | 5.08% |
| 2026-01-27 | 24.90 | 24.90 | 23.93 | 24.76 | +0.24% | 0.86 | 6.00% |
| 2026-01-26 | 25.19 | 25.25 | 24.58 | 24.70 | -2.06% | 1.00 | 6.85% |
| 2026-01-23 | 25.06 | 25.28 | 24.96 | 25.22 | +0.72% | 0.90 | 6.09% |
| 2026-01-22 | 25.23 | 25.38 | 24.97 | 25.04 | -0.67% | 0.87 | 5.88% |
| 2026-01-21 | 24.81 | 25.22 | 24.72 | 25.21 | +1.25% | 1.03 | 7.01% |
| 2026-01-20 | 24.75 | 25.09 | 24.64 | 24.90 | 0.00% | 0.88 | 6.00% |
| 2026-01-19 | 24.68 | 25.06 | 24.60 | 24.90 | +0.97% | 1.06 | 7.28% |