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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.54 | 5.72 | 5.51 | 5.70 | +2.70% | 1.28 | 4.20% |
| 2026-01-16 | 5.61 | 5.64 | 5.45 | 5.55 | -1.25% | 1.18 | 3.96% |
| 2026-01-15 | 5.68 | 5.69 | 5.56 | 5.62 | -1.58% | 1.17 | 3.87% |
| 2026-01-14 | 5.76 | 5.83 | 5.63 | 5.71 | -1.04% | 1.66 | 5.37% |
| 2026-01-13 | 5.97 | 5.99 | 5.76 | 5.77 | -3.51% | 1.92 | 6.07% |
| 2026-01-12 | 5.94 | 6.08 | 5.92 | 5.98 | +1.01% | 2.24 | 6.96% |
| 2026-01-09 | 5.91 | 5.95 | 5.83 | 5.92 | 0.00% | 1.60 | 5.06% |
| 2026-01-08 | 5.87 | 6.01 | 5.85 | 5.92 | +0.34% | 1.44 | 4.49% |
| 2026-01-07 | 5.98 | 6.06 | 5.87 | 5.90 | -1.99% | 1.72 | 5.39% |
| 2026-01-06 | 6.00 | 6.13 | 5.98 | 6.02 | +0.33% | 1.59 | 4.87% |
| 2026-01-05 | 6.23 | 6.25 | 5.95 | 6.00 | -3.54% | 1.92 | 5.94% |
| 2025-12-31 | 6.32 | 6.36 | 6.06 | 6.22 | -0.16% | 1.83 | 5.48% |
| 2025-12-30 | 6.60 | 6.61 | 6.20 | 6.23 | -5.61% | 2.86 | 8.41% |
| 2025-12-29 | 6.80 | 7.15 | 6.58 | 6.60 | -2.94% | 3.84 | 10.52% |
| 2025-12-26 | 6.70 | 7.05 | 6.64 | 6.80 | +2.10% | 4.86 | 13.14% |
| 2025-12-25 | 6.75 | 6.86 | 6.60 | 6.66 | -0.89% | 2.72 | 7.55% |
| 2025-12-24 | 6.63 | 6.87 | 6.48 | 6.72 | +0.15% | 4.38 | 12.21% |
| 2025-12-23 | 7.03 | 7.18 | 6.67 | 6.71 | +0.45% | 6.71 | 18.06% |
| 2025-12-22 | 6.19 | 6.68 | 6.19 | 6.68 | +10.05% | 2.39 | 6.82% |
| 2025-12-19 | 5.85 | 6.20 | 5.65 | 6.07 | +5.57% | 3.15 | 9.91% |