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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.95 | 4.99 | 4.93 | 4.99 | +0.20% | 0.58 | 2.17% |
| 2025-08-19 | 4.96 | 5.01 | 4.92 | 4.98 | +0.61% | 0.73 | 2.74% |
| 2025-08-18 | 4.98 | 5.07 | 4.92 | 4.95 | -0.60% | 0.85 | 3.16% |
| 2025-08-15 | 4.96 | 5.02 | 4.94 | 4.98 | +0.20% | 0.61 | 2.28% |
| 2025-08-14 | 5.15 | 5.17 | 4.95 | 4.97 | -3.50% | 0.89 | 3.27% |
| 2025-08-13 | 5.18 | 5.19 | 5.12 | 5.15 | -0.39% | 0.61 | 2.19% |
| 2025-08-12 | 5.14 | 5.22 | 5.10 | 5.17 | +0.78% | 0.85 | 3.07% |
| 2025-08-11 | 5.02 | 5.19 | 4.95 | 5.13 | +2.40% | 1.24 | 4.51% |
| 2025-08-08 | 4.88 | 5.02 | 4.83 | 5.01 | +3.09% | 0.90 | 3.40% |
| 2025-08-07 | 4.90 | 4.91 | 4.84 | 4.86 | -0.82% | 0.55 | 2.10% |
| 2025-08-06 | 4.89 | 4.90 | 4.82 | 4.90 | +0.41% | 0.67 | 2.57% |
| 2025-08-05 | 4.85 | 4.94 | 4.84 | 4.88 | +0.83% | 0.78 | 2.98% |
| 2025-08-04 | 4.80 | 4.87 | 4.75 | 4.84 | +0.21% | 0.60 | 2.31% |
| 2025-08-01 | 4.83 | 4.88 | 4.79 | 4.83 | +0.21% | 0.68 | 2.60% |
| 2025-07-31 | 4.92 | 4.97 | 4.80 | 4.82 | -2.03% | 1.11 | 4.23% |
| 2025-07-30 | 4.89 | 4.96 | 4.81 | 4.92 | +0.61% | 1.35 | 5.11% |
| 2025-07-29 | 5.04 | 5.31 | 4.86 | 4.89 | -1.61% | 1.81 | 6.74% |
| 2025-07-28 | 5.10 | 5.21 | 4.96 | 4.97 | -3.31% | 2.07 | 7.59% |
| 2025-07-25 | 5.58 | 5.58 | 5.10 | 5.14 | -9.03% | 3.96 | 14.12% |
| 2025-07-24 | 5.11 | 5.65 | 5.10 | 5.65 | +9.92% | 2.57 | 8.77% |