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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.38 | 10.59 | 10.36 | 10.52 | +0.77% | 1.12 | 1.20% |
| 2026-04-21 | 10.57 | 10.57 | 10.36 | 10.44 | -1.04% | 0.99 | 1.06% |
| 2026-04-20 | 10.65 | 10.65 | 10.53 | 10.55 | -0.47% | 1.08 | 1.14% |
| 2026-04-17 | 10.52 | 10.64 | 10.44 | 10.60 | +0.47% | 1.15 | 1.21% |
| 2026-04-16 | 10.51 | 10.60 | 10.47 | 10.55 | +0.57% | 1.01 | 1.07% |
| 2026-04-15 | 10.62 | 10.65 | 10.46 | 10.49 | -1.04% | 0.95 | 1.01% |
| 2026-04-14 | 10.60 | 10.63 | 10.44 | 10.60 | +0.76% | 1.24 | 1.31% |
| 2026-04-13 | 10.34 | 10.58 | 10.31 | 10.52 | +0.86% | 1.40 | 1.49% |
| 2026-04-10 | 10.33 | 10.72 | 10.32 | 10.43 | +2.05% | 2.53 | 2.68% |
| 2026-04-09 | 10.40 | 10.45 | 10.22 | 10.22 | -3.04% | 1.42 | 1.53% |
| 2026-04-08 | 10.39 | 10.55 | 10.29 | 10.54 | +3.13% | 2.25 | 2.41% |
| 2026-04-07 | 9.96 | 10.23 | 9.93 | 10.22 | +2.71% | 1.19 | 1.32% |
| 2026-04-03 | 10.13 | 10.17 | 9.95 | 9.95 | -1.68% | 1.12 | 1.25% |
| 2026-04-02 | 10.28 | 10.28 | 10.08 | 10.12 | -2.03% | 0.89 | 0.98% |
| 2026-04-01 | 10.35 | 10.36 | 10.22 | 10.33 | +1.37% | 0.78 | 0.85% |
| 2026-03-31 | 10.35 | 10.48 | 10.17 | 10.19 | -1.83% | 1.00 | 1.08% |
| 2026-03-30 | 10.34 | 10.47 | 10.26 | 10.38 | -0.86% | 0.83 | 0.89% |
| 2026-03-27 | 10.28 | 10.51 | 10.25 | 10.47 | +0.96% | 0.84 | 0.90% |
| 2026-03-26 | 10.56 | 10.61 | 10.33 | 10.37 | -2.17% | 0.95 | 1.02% |
| 2026-03-25 | 10.40 | 10.67 | 10.35 | 10.60 | +1.63% | 1.44 | 1.53% |