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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.13 | 23.14 | 22.66 | 23.14 | +0.04% | 0.36 | 2.64% |
| 2025-10-22 | 23.01 | 23.31 | 22.86 | 23.13 | +0.43% | 0.38 | 2.77% |
| 2025-10-21 | 22.89 | 23.10 | 22.72 | 23.03 | +0.61% | 0.36 | 2.69% |
| 2025-10-20 | 22.90 | 23.16 | 22.76 | 22.89 | +1.28% | 0.43 | 3.19% |
| 2025-10-17 | 23.13 | 23.57 | 22.60 | 22.60 | -3.21% | 0.55 | 4.07% |
| 2025-10-16 | 23.61 | 23.98 | 23.18 | 23.35 | -2.38% | 0.58 | 4.17% |
| 2025-10-15 | 24.19 | 24.19 | 23.52 | 23.92 | +1.87% | 0.58 | 4.16% |
| 2025-10-14 | 23.98 | 24.19 | 23.42 | 23.48 | -1.47% | 0.65 | 4.67% |
| 2025-10-13 | 22.90 | 23.98 | 22.62 | 23.83 | -0.63% | 0.76 | 5.51% |
| 2025-10-10 | 24.37 | 24.58 | 23.78 | 23.98 | -1.24% | 0.84 | 5.95% |
| 2025-10-09 | 24.04 | 24.44 | 23.87 | 24.28 | +1.00% | 0.84 | 5.93% |
| 2025-09-30 | 24.22 | 24.43 | 24.02 | 24.04 | -0.70% | 0.77 | 5.43% |
| 2025-09-29 | 23.87 | 24.31 | 23.60 | 24.21 | +1.59% | 0.85 | 6.02% |
| 2025-09-26 | 23.97 | 24.13 | 23.64 | 23.83 | -1.24% | 0.69 | 4.88% |
| 2025-09-25 | 24.35 | 24.70 | 24.00 | 24.13 | -0.70% | 0.97 | 6.81% |
| 2025-09-24 | 23.33 | 24.34 | 23.22 | 24.30 | +4.11% | 1.42 | 10.10% |
| 2025-09-23 | 24.40 | 24.41 | 22.91 | 23.34 | -4.30% | 1.44 | 10.42% |
| 2025-09-22 | 24.09 | 24.40 | 23.95 | 24.39 | +1.12% | 0.77 | 5.43% |
| 2025-09-19 | 24.24 | 24.43 | 23.93 | 24.12 | -0.45% | 0.94 | 6.62% |
| 2025-09-18 | 24.79 | 25.18 | 23.95 | 24.23 | -2.38% | 1.84 | 12.68% |