鼎龙科技 sh.603004
20.45
-3.45%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.68 | 25.06 | 24.60 | 24.90 | +0.97% | 1.06 | 7.28% |
| 2026-01-16 | 24.40 | 24.75 | 24.20 | 24.66 | +1.61% | 0.99 | 6.88% |
| 2026-01-15 | 23.90 | 24.48 | 23.90 | 24.27 | +0.79% | 0.77 | 5.41% |
| 2026-01-14 | 24.30 | 24.43 | 23.74 | 24.08 | -0.78% | 1.27 | 8.91% |
| 2026-01-13 | 24.36 | 24.88 | 24.01 | 24.27 | -0.94% | 1.43 | 9.92% |
| 2026-01-12 | 24.45 | 24.59 | 24.20 | 24.50 | +0.41% | 1.17 | 8.15% |
| 2026-01-09 | 24.32 | 24.50 | 24.14 | 24.40 | +0.33% | 1.13 | 7.92% |
| 2026-01-08 | 24.00 | 24.62 | 23.97 | 24.32 | +0.79% | 1.26 | 8.77% |
| 2026-01-07 | 24.01 | 24.60 | 23.86 | 24.13 | +1.22% | 1.50 | 10.49% |
| 2026-01-06 | 23.60 | 23.88 | 23.55 | 23.84 | +0.85% | 0.86 | 6.14% |
| 2026-01-05 | 23.57 | 23.79 | 23.42 | 23.64 | +0.72% | 0.71 | 5.13% |
| 2025-12-31 | 23.39 | 23.50 | 23.08 | 23.47 | +0.64% | 0.44 | 3.21% |
| 2025-12-30 | 23.49 | 23.50 | 23.18 | 23.32 | -0.68% | 0.51 | 3.70% |
| 2025-12-29 | 23.39 | 23.80 | 23.21 | 23.48 | +0.69% | 0.65 | 4.72% |
| 2025-12-26 | 23.76 | 23.78 | 23.22 | 23.32 | -1.98% | 0.90 | 6.52% |
| 2025-12-25 | 23.15 | 24.60 | 23.00 | 23.79 | +2.76% | 1.35 | 9.61% |
| 2025-12-24 | 22.44 | 23.15 | 22.29 | 23.15 | +3.21% | 0.60 | 4.47% |
| 2025-12-23 | 22.69 | 22.71 | 22.34 | 22.43 | -0.75% | 0.34 | 2.59% |
| 2025-12-22 | 22.53 | 22.82 | 22.50 | 22.60 | +0.62% | 0.42 | 3.13% |
| 2025-12-19 | 22.25 | 22.55 | 22.18 | 22.46 | +0.72% | 0.35 | 2.65% |