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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.10 | 14.17 | 13.70 | 13.87 | +0.14% | 4.31 | 3.45% |
| 2025-11-19 | 13.80 | 13.90 | 13.61 | 13.85 | +0.07% | 2.69 | 2.18% |
| 2025-11-18 | 13.64 | 13.93 | 13.60 | 13.84 | +1.17% | 3.53 | 2.85% |
| 2025-11-17 | 13.41 | 13.75 | 13.39 | 13.68 | +1.33% | 2.08 | 1.71% |
| 2025-11-14 | 13.47 | 13.69 | 13.44 | 13.50 | -0.37% | 1.90 | 1.56% |
| 2025-11-13 | 13.33 | 13.60 | 13.27 | 13.55 | +1.42% | 1.89 | 1.57% |
| 2025-11-12 | 13.52 | 13.55 | 13.23 | 13.36 | -1.55% | 1.80 | 1.50% |
| 2025-11-11 | 13.43 | 13.74 | 13.43 | 13.57 | +0.82% | 2.64 | 2.16% |
| 2025-11-10 | 13.35 | 13.55 | 13.23 | 13.46 | +0.75% | 1.70 | 1.41% |
| 2025-11-07 | 13.64 | 13.66 | 13.35 | 13.36 | -2.41% | 2.45 | 2.04% |
| 2025-11-06 | 13.66 | 13.75 | 13.62 | 13.69 | +0.37% | 1.59 | 1.30% |
| 2025-11-05 | 13.62 | 13.75 | 13.58 | 13.64 | -0.44% | 1.38 | 1.13% |
| 2025-11-04 | 13.80 | 13.81 | 13.64 | 13.70 | -0.94% | 1.59 | 1.29% |
| 2025-11-03 | 13.76 | 13.86 | 13.65 | 13.83 | +0.36% | 1.81 | 1.47% |
| 2025-10-31 | 13.66 | 13.87 | 13.65 | 13.78 | +1.47% | 2.78 | 2.25% |
| 2025-10-30 | 13.85 | 13.87 | 13.58 | 13.58 | -2.44% | 2.59 | 2.11% |
| 2025-10-29 | 13.67 | 13.95 | 13.63 | 13.92 | +1.24% | 3.67 | 2.96% |
| 2025-10-28 | 13.78 | 13.88 | 13.73 | 13.75 | -0.72% | 2.02 | 1.64% |
| 2025-10-27 | 13.88 | 13.94 | 13.79 | 13.85 | +0.44% | 2.83 | 2.28% |
| 2025-10-24 | 13.67 | 13.80 | 13.64 | 13.79 | +0.58% | 2.15 | 1.75% |