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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.54 | 4.62 | 4.52 | 4.60 | +1.10% | 0.37 | 1.51% |
| 2025-06-24 | 4.44 | 4.57 | 4.43 | 4.55 | +2.94% | 0.35 | 1.44% |
| 2025-06-23 | 4.30 | 4.44 | 4.22 | 4.42 | +2.08% | 0.41 | 1.72% |
| 2025-06-20 | 4.35 | 4.39 | 4.30 | 4.33 | -0.46% | 0.26 | 1.10% |
| 2025-06-19 | 4.49 | 4.50 | 4.34 | 4.35 | -3.12% | 0.43 | 1.83% |
| 2025-06-18 | 4.48 | 4.65 | 4.44 | 4.49 | -0.44% | 0.61 | 2.51% |
| 2025-06-17 | 4.49 | 4.57 | 4.47 | 4.51 | +0.45% | 0.31 | 1.29% |
| 2025-06-16 | 4.44 | 4.52 | 4.43 | 4.49 | +0.22% | 0.33 | 1.39% |
| 2025-06-13 | 4.56 | 4.64 | 4.44 | 4.48 | -2.18% | 0.51 | 2.10% |
| 2025-06-12 | 4.68 | 4.68 | 4.54 | 4.58 | -1.51% | 0.55 | 2.21% |
| 2025-06-11 | 4.71 | 4.74 | 4.64 | 4.65 | -1.69% | 0.45 | 1.80% |
| 2025-06-10 | 4.79 | 4.83 | 4.66 | 4.73 | -0.42% | 0.64 | 2.52% |
| 2025-06-09 | 4.75 | 4.81 | 4.63 | 4.75 | -0.21% | 0.95 | 3.72% |
| 2025-06-06 | 4.70 | 5.03 | 4.68 | 4.76 | +2.59% | 1.42 | 5.53% |
| 2025-06-05 | 4.72 | 4.72 | 4.60 | 4.64 | -1.69% | 0.44 | 1.75% |
| 2025-06-04 | 4.63 | 4.72 | 4.58 | 4.72 | +1.94% | 0.45 | 1.81% |
| 2025-06-03 | 4.64 | 4.74 | 4.60 | 4.63 | -0.64% | 0.39 | 1.54% |
| 2025-05-30 | 4.60 | 4.72 | 4.58 | 4.66 | +0.65% | 0.43 | 1.72% |
| 2025-05-29 | 4.52 | 4.67 | 4.49 | 4.63 | +2.43% | 0.42 | 1.69% |
| 2025-05-28 | 4.58 | 4.63 | 4.49 | 4.52 | -1.31% | 0.28 | 1.14% |