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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.71 | 5.77 | 5.64 | 5.75 | +1.05% | 0.74 | 2.39% |
| 2026-02-13 | 5.65 | 5.76 | 5.63 | 5.69 | +1.07% | 0.65 | 2.11% |
| 2026-02-12 | 5.77 | 5.84 | 5.62 | 5.63 | -2.60% | 0.78 | 2.57% |
| 2026-02-11 | 5.80 | 5.85 | 5.74 | 5.78 | -0.34% | 0.59 | 1.90% |
| 2026-02-10 | 5.87 | 5.89 | 5.79 | 5.80 | -1.36% | 0.80 | 2.56% |
| 2026-02-09 | 5.86 | 5.92 | 5.82 | 5.88 | +1.20% | 0.93 | 2.93% |
| 2026-02-06 | 5.75 | 5.88 | 5.67 | 5.81 | +1.22% | 1.24 | 3.99% |
| 2026-02-05 | 5.68 | 5.82 | 5.66 | 5.74 | +0.53% | 1.10 | 3.54% |
| 2026-02-04 | 5.67 | 5.76 | 5.61 | 5.71 | +0.71% | 0.82 | 2.68% |
| 2026-02-03 | 5.57 | 5.68 | 5.53 | 5.67 | +2.35% | 0.83 | 2.73% |
| 2026-02-02 | 5.66 | 5.74 | 5.53 | 5.54 | -3.48% | 1.42 | 4.67% |
| 2026-01-30 | 5.67 | 5.85 | 5.65 | 5.74 | +0.70% | 1.24 | 4.01% |
| 2026-01-29 | 5.66 | 5.83 | 5.63 | 5.70 | +1.06% | 1.19 | 3.87% |
| 2026-01-28 | 5.67 | 5.72 | 5.61 | 5.64 | -0.18% | 0.89 | 2.91% |
| 2026-01-27 | 5.78 | 5.82 | 5.58 | 5.65 | -1.40% | 1.03 | 3.38% |
| 2026-01-26 | 5.82 | 5.89 | 5.67 | 5.73 | -1.55% | 1.23 | 3.97% |
| 2026-01-23 | 5.73 | 5.83 | 5.71 | 5.82 | +1.22% | 0.94 | 3.02% |
| 2026-01-22 | 5.68 | 5.78 | 5.61 | 5.75 | +2.68% | 1.26 | 4.12% |
| 2026-01-21 | 5.54 | 5.62 | 5.47 | 5.60 | +0.36% | 0.73 | 2.42% |
| 2026-01-20 | 5.70 | 5.70 | 5.55 | 5.58 | -2.11% | 0.96 | 3.18% |