欣龙控股 sz.000955
4.45
-2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.62 | 4.67 | 4.42 | 4.45 | -2.63% | 0.49 | 2.01% |
| 2026-05-22 | 4.52 | 4.61 | 4.43 | 4.57 | +1.56% | 0.49 | 2.00% |
| 2026-05-21 | 4.68 | 4.72 | 4.49 | 4.50 | -3.23% | 0.63 | 2.53% |
| 2026-05-20 | 4.69 | 4.72 | 4.59 | 4.65 | -1.90% | 0.55 | 2.19% |
| 2026-05-19 | 4.78 | 4.81 | 4.65 | 4.74 | -0.84% | 0.51 | 2.02% |
| 2026-05-18 | 4.77 | 4.80 | 4.62 | 4.78 | +1.27% | 0.59 | 2.33% |
| 2026-05-15 | 4.80 | 4.84 | 4.70 | 4.72 | -1.67% | 0.68 | 2.66% |
| 2026-05-14 | 5.00 | 5.02 | 4.79 | 4.80 | -3.03% | 0.64 | 2.47% |
| 2026-05-13 | 4.86 | 5.00 | 4.79 | 4.95 | +2.70% | 1.14 | 4.30% |
| 2026-05-12 | 5.15 | 5.15 | 4.68 | 4.82 | -7.31% | 1.90 | 7.26% |
| 2026-05-11 | 5.24 | 5.26 | 5.10 | 5.20 | -0.57% | 0.79 | 2.86% |
| 2026-05-08 | 5.15 | 5.25 | 5.12 | 5.23 | +1.95% | 0.59 | 2.09% |
| 2026-05-07 | 5.18 | 5.21 | 5.13 | 5.13 | -0.97% | 0.54 | 1.95% |
| 2026-05-06 | 5.22 | 5.26 | 5.14 | 5.18 | -0.38% | 0.61 | 2.19% |
| 2026-04-30 | 5.21 | 5.28 | 5.15 | 5.20 | +0.39% | 0.50 | 1.78% |
| 2026-04-29 | 5.04 | 5.22 | 5.04 | 5.18 | +1.97% | 0.69 | 2.47% |
| 2026-04-28 | 5.11 | 5.15 | 5.04 | 5.08 | -1.17% | 0.49 | 1.78% |
| 2026-04-27 | 5.00 | 5.16 | 4.88 | 5.14 | +1.98% | 0.90 | 3.33% |
| 2026-04-24 | 4.96 | 5.08 | 4.88 | 5.04 | +1.00% | 0.59 | 2.21% |
| 2026-04-23 | 5.02 | 5.19 | 4.95 | 4.99 | -0.60% | 0.65 | 2.39% |