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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.96 | 6.02 | 5.74 | 5.75 | -3.04% | 1.77 | 5.63% |
| 2025-12-17 | 6.12 | 6.12 | 5.73 | 5.93 | -4.51% | 2.28 | 7.19% |
| 2025-12-16 | 6.56 | 6.92 | 6.15 | 6.21 | -5.34% | 2.93 | 8.51% |
| 2025-12-15 | 6.58 | 6.75 | 6.26 | 6.56 | -1.80% | 2.69 | 7.65% |
| 2025-12-12 | 6.96 | 6.97 | 6.59 | 6.68 | -4.16% | 3.87 | 10.72% |
| 2025-12-11 | 7.40 | 7.56 | 6.86 | 6.97 | -3.46% | 5.71 | 14.85% |
| 2025-12-10 | 6.62 | 7.22 | 6.55 | 7.22 | +10.06% | 5.48 | 14.72% |
| 2025-12-09 | 7.00 | 7.04 | 6.56 | 6.56 | -7.61% | 3.63 | 10.11% |
| 2025-12-08 | 6.82 | 7.15 | 6.76 | 7.10 | +4.26% | 3.42 | 9.11% |
| 2025-12-05 | 6.89 | 7.05 | 6.57 | 6.81 | -0.44% | 3.16 | 8.60% |
| 2025-12-04 | 7.10 | 7.42 | 6.78 | 6.84 | -3.25% | 3.29 | 8.79% |
| 2025-12-03 | 7.16 | 7.43 | 7.04 | 7.07 | -1.39% | 4.81 | 12.34% |
| 2025-12-02 | 6.86 | 7.30 | 6.73 | 7.17 | +4.06% | 4.06 | 10.67% |
| 2025-12-01 | 6.97 | 7.04 | 6.85 | 6.89 | -2.41% | 2.54 | 6.82% |
| 2025-11-28 | 6.72 | 7.11 | 6.55 | 7.06 | +4.90% | 3.70 | 9.93% |
| 2025-11-27 | 6.95 | 7.01 | 6.58 | 6.73 | -4.81% | 4.23 | 11.62% |
| 2025-11-26 | 7.16 | 7.48 | 7.02 | 7.07 | -3.02% | 5.13 | 13.11% |
| 2025-11-25 | 7.07 | 7.52 | 6.91 | 7.29 | +3.55% | 4.75 | 12.35% |
| 2025-11-24 | 7.50 | 7.88 | 6.91 | 7.04 | -6.13% | 4.94 | 12.66% |
| 2025-11-21 | 7.59 | 8.00 | 7.29 | 7.50 | -4.70% | 6.17 | 15.11% |