锦龙股份 sz.000712
10.42
+4.20%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.19 | 15.46 | 14.98 | 15.44 | +1.11% | 6.93 | 5.07% |
| 2025-08-19 | 15.23 | 15.46 | 15.13 | 15.27 | -0.78% | 6.58 | 4.81% |
| 2025-08-18 | 15.57 | 15.72 | 15.10 | 15.39 | +0.39% | 13.25 | 9.61% |
| 2025-08-15 | 14.61 | 15.82 | 14.58 | 15.33 | +5.58% | 15.67 | 11.49% |
| 2025-08-14 | 14.75 | 14.95 | 14.50 | 14.52 | -2.16% | 8.10 | 6.14% |
| 2025-08-13 | 14.75 | 15.04 | 14.55 | 14.84 | +0.54% | 9.41 | 7.09% |
| 2025-08-12 | 14.47 | 15.09 | 14.42 | 14.76 | +2.00% | 8.21 | 6.21% |
| 2025-08-11 | 14.21 | 14.59 | 14.19 | 14.47 | +1.47% | 5.31 | 4.10% |
| 2025-08-08 | 14.37 | 14.40 | 14.17 | 14.26 | -1.38% | 3.64 | 2.85% |
| 2025-08-07 | 14.58 | 14.65 | 14.34 | 14.46 | -1.23% | 5.50 | 4.24% |
| 2025-08-06 | 14.13 | 14.66 | 14.10 | 14.64 | +3.17% | 7.77 | 6.01% |
| 2025-08-05 | 14.30 | 14.40 | 14.08 | 14.19 | -0.56% | 4.52 | 3.56% |
| 2025-08-04 | 14.12 | 14.28 | 14.06 | 14.27 | -0.35% | 3.27 | 2.57% |
| 2025-08-01 | 14.44 | 14.65 | 14.29 | 14.32 | -0.35% | 5.14 | 3.97% |
| 2025-07-31 | 14.38 | 14.58 | 14.23 | 14.37 | -1.17% | 5.63 | 4.36% |
| 2025-07-30 | 14.78 | 14.90 | 14.37 | 14.54 | -2.48% | 8.46 | 6.46% |
| 2025-07-29 | 14.46 | 15.10 | 14.35 | 14.91 | +3.11% | 13.23 | 10.01% |
| 2025-07-28 | 14.65 | 14.83 | 14.14 | 14.46 | -1.70% | 11.64 | 8.95% |
| 2025-07-25 | 15.21 | 16.00 | 14.67 | 14.71 | -0.94% | 24.98 | 18.18% |
| 2025-07-24 | 14.01 | 14.85 | 13.95 | 14.85 | +10.00% | 16.72 | 12.76% |