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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.69 | 22.70 | 22.30 | 22.30 | -1.02% | 0.39 | 2.93% |
| 2025-12-17 | 22.58 | 22.80 | 22.21 | 22.53 | 0.00% | 0.44 | 3.32% |
| 2025-12-16 | 23.00 | 23.04 | 22.42 | 22.53 | -1.57% | 0.38 | 2.88% |
| 2025-12-15 | 22.51 | 23.00 | 22.28 | 22.89 | +1.19% | 0.56 | 4.19% |
| 2025-12-12 | 22.66 | 22.85 | 22.52 | 22.62 | -0.57% | 0.53 | 3.98% |
| 2025-12-11 | 23.38 | 23.45 | 22.73 | 22.75 | -2.36% | 0.56 | 4.13% |
| 2025-12-10 | 23.41 | 23.65 | 23.10 | 23.30 | -1.23% | 0.51 | 3.73% |
| 2025-12-09 | 23.99 | 24.10 | 23.59 | 23.59 | -1.71% | 0.55 | 3.94% |
| 2025-12-08 | 23.61 | 24.14 | 23.61 | 24.00 | +1.78% | 0.81 | 5.72% |
| 2025-12-05 | 23.38 | 23.69 | 22.90 | 23.58 | +0.47% | 0.65 | 4.70% |
| 2025-12-04 | 23.86 | 23.98 | 23.36 | 23.47 | -1.63% | 0.67 | 4.80% |
| 2025-12-03 | 24.74 | 24.76 | 23.65 | 23.86 | -1.61% | 0.88 | 6.24% |
| 2025-12-02 | 24.13 | 26.49 | 23.98 | 24.25 | +0.54% | 1.31 | 9.15% |
| 2025-12-01 | 23.35 | 24.30 | 23.35 | 24.12 | +3.12% | 0.99 | 7.01% |
| 2025-11-28 | 23.28 | 23.63 | 23.22 | 23.39 | -0.30% | 0.51 | 3.73% |
| 2025-11-27 | 23.09 | 23.73 | 22.89 | 23.46 | +2.18% | 0.98 | 7.08% |
| 2025-11-26 | 22.85 | 23.68 | 22.71 | 22.96 | +0.31% | 0.72 | 5.26% |
| 2025-11-25 | 22.77 | 23.28 | 22.76 | 22.89 | +0.75% | 0.56 | 4.13% |
| 2025-11-24 | 22.53 | 22.90 | 22.28 | 22.72 | +1.43% | 0.58 | 4.39% |
| 2025-11-21 | 23.66 | 23.95 | 22.34 | 22.40 | -6.74% | 1.24 | 9.20% |