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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.60 | 24.99 | 23.95 | 24.02 | -2.28% | 1.58 | 10.98% |
| 2025-11-19 | 23.76 | 24.58 | 23.70 | 24.58 | +3.80% | 1.93 | 13.50% |
| 2025-11-18 | 23.92 | 24.02 | 23.56 | 23.68 | -1.42% | 0.57 | 4.06% |
| 2025-11-17 | 24.00 | 24.28 | 23.88 | 24.02 | -0.54% | 0.72 | 5.07% |
| 2025-11-14 | 24.06 | 24.43 | 23.84 | 24.15 | +0.33% | 1.38 | 9.71% |
| 2025-11-13 | 23.60 | 24.10 | 23.47 | 24.07 | +2.51% | 1.07 | 7.60% |
| 2025-11-12 | 23.69 | 23.69 | 23.31 | 23.48 | -0.89% | 0.42 | 3.07% |
| 2025-11-11 | 23.72 | 24.09 | 23.51 | 23.69 | -0.13% | 0.67 | 4.81% |
| 2025-11-10 | 23.24 | 23.82 | 23.24 | 23.72 | +2.07% | 0.78 | 5.57% |
| 2025-11-07 | 23.13 | 23.56 | 23.04 | 23.24 | +0.48% | 0.49 | 3.55% |
| 2025-11-06 | 22.98 | 23.23 | 22.90 | 23.13 | +1.09% | 0.34 | 2.53% |
| 2025-11-05 | 22.77 | 23.05 | 22.70 | 22.88 | -0.17% | 0.37 | 2.71% |
| 2025-11-04 | 23.29 | 23.36 | 22.76 | 22.92 | -1.93% | 0.56 | 4.10% |
| 2025-11-03 | 23.52 | 23.60 | 23.22 | 23.37 | -0.64% | 0.54 | 3.91% |
| 2025-10-31 | 23.31 | 23.85 | 23.23 | 23.52 | +0.81% | 0.70 | 5.02% |
| 2025-10-30 | 23.70 | 23.70 | 23.19 | 23.33 | -1.64% | 0.69 | 5.03% |
| 2025-10-29 | 23.58 | 23.87 | 23.21 | 23.72 | +0.85% | 0.64 | 4.61% |
| 2025-10-28 | 23.52 | 23.80 | 23.40 | 23.52 | -0.42% | 0.49 | 3.52% |
| 2025-10-27 | 23.60 | 23.73 | 23.33 | 23.62 | +1.29% | 0.56 | 4.06% |
| 2025-10-24 | 23.32 | 23.39 | 23.15 | 23.32 | +0.78% | 0.44 | 3.18% |