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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.58 | 13.73 | 13.38 | 13.71 | +0.88% | 2.38 | 1.97% |
| 2025-10-22 | 13.72 | 13.74 | 13.56 | 13.59 | -1.38% | 2.07 | 1.70% |
| 2025-10-21 | 13.74 | 13.90 | 13.68 | 13.78 | +0.66% | 2.79 | 2.26% |
| 2025-10-20 | 13.81 | 13.85 | 13.61 | 13.69 | +0.22% | 2.17 | 1.76% |
| 2025-10-17 | 14.02 | 14.13 | 13.65 | 13.66 | -2.64% | 3.27 | 2.63% |
| 2025-10-16 | 14.21 | 14.21 | 13.97 | 14.03 | -1.61% | 3.13 | 2.49% |
| 2025-10-15 | 14.30 | 14.42 | 13.97 | 14.26 | -0.14% | 4.41 | 3.47% |
| 2025-10-14 | 14.75 | 14.79 | 14.26 | 14.28 | -2.92% | 5.88 | 4.53% |
| 2025-10-13 | 13.91 | 14.98 | 13.91 | 14.71 | +0.48% | 8.30 | 6.40% |
| 2025-10-10 | 14.31 | 15.46 | 14.27 | 14.64 | +3.32% | 11.25 | 8.44% |
| 2025-10-09 | 14.13 | 14.18 | 13.92 | 14.17 | +0.28% | 2.58 | 2.05% |
| 2025-09-30 | 14.25 | 14.26 | 14.09 | 14.13 | -1.40% | 2.80 | 2.21% |
| 2025-09-29 | 13.80 | 14.49 | 13.70 | 14.33 | +3.77% | 4.78 | 3.76% |
| 2025-09-26 | 13.85 | 14.04 | 13.80 | 13.81 | -1.15% | 1.52 | 1.22% |
| 2025-09-25 | 14.03 | 14.19 | 13.91 | 13.97 | -0.29% | 2.07 | 1.64% |
| 2025-09-24 | 13.73 | 14.11 | 13.73 | 14.01 | +0.94% | 2.23 | 1.78% |
| 2025-09-23 | 13.98 | 14.06 | 13.53 | 13.88 | -1.49% | 2.90 | 2.36% |
| 2025-09-22 | 13.95 | 14.13 | 13.87 | 14.09 | +1.73% | 2.12 | 1.69% |
| 2025-09-19 | 14.14 | 14.16 | 13.78 | 13.85 | -1.98% | 2.57 | 2.06% |
| 2025-09-18 | 14.51 | 14.52 | 14.01 | 14.13 | -3.35% | 4.24 | 3.31% |