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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.01 | 13.05 | 12.72 | 12.86 | -0.62% | 2.63 | 2.28% |
| 2026-02-13 | 12.91 | 13.24 | 12.88 | 12.94 | +0.15% | 4.45 | 3.80% |
| 2026-02-12 | 12.55 | 13.14 | 12.54 | 12.92 | +2.30% | 5.72 | 4.95% |
| 2026-02-11 | 12.53 | 12.73 | 12.51 | 12.63 | +0.16% | 2.11 | 1.87% |
| 2026-02-10 | 12.55 | 12.68 | 12.49 | 12.61 | 0.00% | 2.31 | 2.05% |
| 2026-02-09 | 12.25 | 12.83 | 12.18 | 12.61 | +4.13% | 4.61 | 4.10% |
| 2026-02-06 | 12.30 | 12.35 | 12.10 | 12.11 | -2.73% | 2.77 | 2.53% |
| 2026-02-05 | 12.44 | 12.55 | 12.35 | 12.45 | -0.08% | 2.65 | 2.38% |
| 2026-02-04 | 12.31 | 12.55 | 12.28 | 12.46 | +0.24% | 3.14 | 2.82% |
| 2026-02-03 | 12.24 | 12.58 | 12.22 | 12.43 | +1.64% | 4.12 | 3.71% |
| 2026-02-02 | 11.99 | 12.74 | 11.98 | 12.23 | +3.38% | 5.34 | 4.83% |
| 2026-01-30 | 12.01 | 12.10 | 11.78 | 11.83 | -1.74% | 1.76 | 1.65% |
| 2026-01-29 | 11.80 | 12.10 | 11.69 | 12.04 | +1.78% | 2.28 | 2.13% |
| 2026-01-28 | 11.92 | 11.98 | 11.81 | 11.83 | -0.76% | 1.44 | 1.35% |
| 2026-01-27 | 12.01 | 12.08 | 11.73 | 11.92 | -1.24% | 1.76 | 1.66% |
| 2026-01-26 | 12.26 | 12.30 | 12.01 | 12.07 | -1.31% | 2.18 | 2.01% |
| 2026-01-23 | 12.13 | 12.32 | 12.11 | 12.23 | +0.82% | 1.64 | 1.50% |
| 2026-01-22 | 12.13 | 12.17 | 12.07 | 12.13 | +0.17% | 1.68 | 1.55% |
| 2026-01-21 | 12.21 | 12.28 | 12.06 | 12.11 | -1.78% | 1.83 | 1.69% |
| 2026-01-20 | 12.42 | 12.46 | 12.27 | 12.33 | -0.64% | 1.47 | 1.33% |