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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.52 | 4.61 | 4.52 | 4.58 | +0.88% | 0.31 | 1.25% |
| 2025-05-26 | 4.56 | 4.65 | 4.51 | 4.54 | -0.44% | 0.31 | 1.26% |
| 2025-05-23 | 4.75 | 4.79 | 4.54 | 4.56 | -3.80% | 0.43 | 1.73% |
| 2025-05-22 | 4.62 | 4.81 | 4.62 | 4.74 | +1.50% | 0.63 | 2.47% |
| 2025-05-21 | 4.74 | 4.76 | 4.59 | 4.67 | -1.27% | 0.47 | 1.87% |
| 2025-05-20 | 4.63 | 4.82 | 4.57 | 4.73 | +2.38% | 0.89 | 3.55% |
| 2025-05-19 | 4.48 | 4.64 | 4.44 | 4.62 | +4.05% | 0.86 | 3.49% |
| 2025-05-16 | 4.42 | 4.48 | 4.39 | 4.44 | -0.45% | 0.41 | 1.73% |
| 2025-05-15 | 4.44 | 4.63 | 4.40 | 4.46 | +0.45% | 0.55 | 2.28% |
| 2025-05-14 | 4.45 | 4.49 | 4.38 | 4.44 | -0.67% | 0.69 | 2.88% |
| 2025-05-13 | 4.51 | 4.59 | 4.46 | 4.47 | -0.67% | 0.87 | 3.60% |
| 2025-05-12 | 4.75 | 4.75 | 4.43 | 4.50 | -4.26% | 1.34 | 5.52% |
| 2025-05-09 | 4.45 | 4.76 | 4.43 | 4.70 | +5.62% | 1.75 | 7.08% |
| 2025-05-08 | 4.32 | 4.48 | 4.30 | 4.45 | +2.06% | 0.42 | 1.79% |
| 2025-05-07 | 4.33 | 4.44 | 4.30 | 4.36 | +1.16% | 0.48 | 2.05% |
| 2025-05-06 | 4.20 | 4.31 | 4.18 | 4.31 | +2.86% | 0.37 | 1.60% |