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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.76 | 4.90 | 4.62 | 4.88 | +5.40% | 1.11 | 4.31% |
| 2026-03-23 | 4.77 | 4.87 | 4.59 | 4.63 | -5.12% | 0.94 | 3.68% |
| 2026-03-20 | 5.11 | 5.13 | 4.88 | 4.88 | -4.31% | 1.00 | 3.73% |
| 2026-03-19 | 5.20 | 5.22 | 5.08 | 5.10 | -3.04% | 0.72 | 2.60% |
| 2026-03-18 | 5.21 | 5.27 | 5.16 | 5.26 | +1.15% | 0.52 | 1.86% |
| 2026-03-17 | 5.34 | 5.37 | 5.20 | 5.20 | -2.26% | 0.77 | 2.71% |
| 2026-03-16 | 5.26 | 5.40 | 5.23 | 5.32 | +0.95% | 0.61 | 2.14% |
| 2026-03-13 | 5.31 | 5.39 | 5.25 | 5.27 | -0.75% | 0.62 | 2.15% |
| 2026-03-12 | 5.37 | 5.41 | 5.30 | 5.31 | -1.30% | 0.60 | 2.09% |
| 2026-03-11 | 5.51 | 5.51 | 5.34 | 5.38 | -2.00% | 0.75 | 2.59% |
| 2026-03-10 | 5.44 | 5.52 | 5.44 | 5.49 | +1.29% | 0.57 | 1.94% |
| 2026-03-09 | 5.49 | 5.54 | 5.30 | 5.42 | -1.81% | 0.81 | 2.80% |
| 2026-03-06 | 5.32 | 5.53 | 5.30 | 5.52 | +2.99% | 0.67 | 2.27% |
| 2026-03-05 | 5.41 | 5.46 | 5.35 | 5.36 | +0.19% | 0.55 | 1.88% |
| 2026-03-04 | 5.32 | 5.41 | 5.27 | 5.35 | +0.19% | 0.77 | 2.66% |
| 2026-03-03 | 5.51 | 5.60 | 5.33 | 5.34 | -2.38% | 1.11 | 3.76% |
| 2026-03-02 | 5.74 | 5.79 | 5.42 | 5.47 | -6.81% | 1.84 | 6.17% |
| 2026-02-27 | 5.78 | 5.88 | 5.74 | 5.87 | +1.56% | 0.69 | 2.22% |
| 2026-02-26 | 5.86 | 5.87 | 5.74 | 5.78 | -1.70% | 0.85 | 2.73% |
| 2026-02-25 | 5.76 | 5.92 | 5.75 | 5.88 | +2.26% | 0.88 | 2.77% |