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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.40 | 5.43 | 5.11 | 5.14 | -5.69% | 1.63 | 5.80% |
| 2025-07-22 | 5.44 | 5.48 | 5.32 | 5.45 | +1.30% | 1.46 | 5.04% |
| 2025-07-21 | 5.34 | 5.54 | 5.29 | 5.38 | +0.19% | 1.25 | 4.30% |
| 2025-07-18 | 5.30 | 5.45 | 5.19 | 5.37 | +1.32% | 1.08 | 3.79% |
| 2025-07-17 | 5.24 | 5.33 | 5.16 | 5.30 | +0.57% | 0.87 | 3.07% |
| 2025-07-16 | 5.09 | 5.44 | 5.04 | 5.27 | +4.15% | 1.85 | 6.51% |
| 2025-07-15 | 5.18 | 5.19 | 4.99 | 5.06 | -2.50% | 1.03 | 3.79% |
| 2025-07-14 | 4.95 | 5.20 | 4.93 | 5.19 | +4.43% | 1.12 | 4.06% |
| 2025-07-11 | 5.02 | 5.05 | 4.91 | 4.97 | -0.20% | 0.60 | 2.26% |
| 2025-07-10 | 4.92 | 5.03 | 4.91 | 4.98 | +0.81% | 0.72 | 2.71% |
| 2025-07-09 | 4.86 | 5.08 | 4.86 | 4.94 | +1.65% | 1.28 | 4.79% |
| 2025-07-08 | 4.79 | 4.86 | 4.76 | 4.86 | +1.46% | 0.58 | 2.24% |
| 2025-07-07 | 4.69 | 4.87 | 4.68 | 4.79 | +1.70% | 0.75 | 2.92% |
| 2025-07-04 | 4.69 | 4.76 | 4.69 | 4.71 | +0.43% | 0.53 | 2.07% |
| 2025-07-03 | 4.70 | 4.73 | 4.62 | 4.69 | 0.00% | 0.33 | 1.32% |
| 2025-07-02 | 4.69 | 4.74 | 4.66 | 4.69 | -0.42% | 0.39 | 1.54% |
| 2025-07-01 | 4.68 | 4.74 | 4.63 | 4.71 | +0.21% | 0.41 | 1.63% |
| 2025-06-30 | 4.66 | 4.70 | 4.64 | 4.70 | +1.08% | 0.34 | 1.36% |
| 2025-06-27 | 4.65 | 4.68 | 4.60 | 4.65 | 0.00% | 0.29 | 1.15% |
| 2025-06-26 | 4.60 | 4.66 | 4.55 | 4.65 | +1.09% | 0.46 | 1.83% |