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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.76 | 25.13 | 24.61 | 24.82 | -0.40% | 1.13 | 7.70% |
| 2025-09-16 | 24.75 | 24.97 | 24.24 | 24.92 | +0.69% | 1.40 | 9.68% |
| 2025-09-15 | 24.78 | 24.95 | 24.50 | 24.75 | +0.41% | 1.24 | 8.55% |
| 2025-09-12 | 25.15 | 25.24 | 24.62 | 24.65 | -2.38% | 1.47 | 10.03% |
| 2025-09-11 | 25.10 | 25.46 | 24.69 | 25.25 | -0.08% | 1.84 | 12.42% |
| 2025-09-10 | 25.39 | 25.58 | 24.60 | 25.27 | -0.39% | 2.33 | 15.76% |
| 2025-09-09 | 25.50 | 25.86 | 25.17 | 25.37 | -1.89% | 2.26 | 15.04% |
| 2025-09-08 | 26.35 | 26.39 | 25.39 | 25.86 | -1.86% | 5.03 | 33.05% |
| 2025-09-05 | 23.76 | 26.35 | 23.76 | 26.35 | +10.02% | 3.90 | 26.33% |
| 2025-09-04 | 23.79 | 24.72 | 23.56 | 23.95 | +1.66% | 3.22 | 22.57% |
| 2025-09-03 | 24.05 | 24.19 | 23.40 | 23.56 | -1.50% | 1.91 | 13.65% |
| 2025-09-02 | 24.44 | 24.45 | 23.65 | 23.92 | -2.05% | 3.63 | 25.75% |
| 2025-09-01 | 23.60 | 24.42 | 23.60 | 24.42 | +10.00% | 1.89 | 13.26% |
| 2025-08-29 | 22.24 | 22.46 | 22.02 | 22.20 | -0.22% | 0.63 | 4.79% |
| 2025-08-28 | 22.36 | 22.69 | 21.43 | 22.25 | -0.94% | 1.20 | 9.19% |
| 2025-08-27 | 23.25 | 23.54 | 22.45 | 22.46 | -3.40% | 1.26 | 9.30% |
| 2025-08-26 | 23.12 | 23.41 | 22.83 | 23.25 | +0.56% | 1.23 | 9.01% |
| 2025-08-25 | 22.90 | 23.45 | 22.73 | 23.12 | +1.00% | 1.28 | 9.44% |
| 2025-08-22 | 22.97 | 23.04 | 22.81 | 22.89 | -0.39% | 0.85 | 6.32% |
| 2025-08-21 | 23.19 | 23.30 | 22.85 | 22.98 | -0.78% | 1.08 | 7.91% |