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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.12 | 5.12 | 4.98 | 5.02 | -1.95% | 0.60 | 2.22% |
| 2026-04-21 | 5.12 | 5.24 | 5.10 | 5.12 | -0.39% | 0.88 | 3.18% |
| 2026-04-20 | 5.01 | 5.16 | 4.96 | 5.14 | +2.19% | 0.71 | 2.59% |
| 2026-04-17 | 5.10 | 5.15 | 4.94 | 5.03 | -0.40% | 0.85 | 3.14% |
| 2026-04-16 | 4.91 | 5.08 | 4.86 | 5.05 | +3.06% | 0.67 | 2.50% |
| 2026-04-15 | 5.00 | 5.04 | 4.89 | 4.90 | -2.20% | 0.44 | 1.65% |
| 2026-04-14 | 5.04 | 5.06 | 4.95 | 5.01 | -0.20% | 0.46 | 1.72% |
| 2026-04-13 | 4.94 | 5.04 | 4.91 | 5.02 | +1.01% | 0.50 | 1.87% |
| 2026-04-10 | 4.93 | 5.02 | 4.91 | 4.97 | +1.22% | 0.42 | 1.57% |
| 2026-04-09 | 5.00 | 5.07 | 4.89 | 4.91 | -1.80% | 0.55 | 2.06% |
| 2026-04-08 | 4.94 | 5.04 | 4.94 | 5.00 | +2.88% | 0.65 | 2.40% |
| 2026-04-07 | 4.72 | 4.92 | 4.69 | 4.86 | +2.97% | 0.55 | 2.12% |
| 2026-04-03 | 4.89 | 4.90 | 4.67 | 4.72 | -3.48% | 0.53 | 2.07% |
| 2026-04-02 | 4.96 | 4.98 | 4.87 | 4.89 | -2.00% | 0.50 | 1.89% |
| 2026-04-01 | 4.99 | 5.04 | 4.92 | 4.99 | +1.42% | 0.56 | 2.07% |
| 2026-03-31 | 5.08 | 5.09 | 4.92 | 4.92 | -2.38% | 0.57 | 2.10% |
| 2026-03-30 | 4.93 | 5.07 | 4.87 | 5.04 | +1.82% | 0.75 | 2.80% |
| 2026-03-27 | 4.87 | 4.97 | 4.83 | 4.95 | +1.23% | 0.58 | 2.19% |
| 2026-03-26 | 5.01 | 5.09 | 4.87 | 4.89 | -2.78% | 0.65 | 2.42% |
| 2026-03-25 | 4.93 | 5.04 | 4.89 | 5.03 | +3.07% | 0.77 | 2.88% |