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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.40 | 8.23 | 7.15 | 7.87 | +0.38% | 8.58 | 20.95% |
| 2025-11-19 | 8.30 | 8.77 | 7.77 | 7.84 | -6.89% | 11.31 | 25.40% |
| 2025-11-18 | 7.53 | 8.42 | 7.36 | 8.42 | +10.07% | 9.95 | 23.30% |
| 2025-11-17 | 8.12 | 8.12 | 7.52 | 7.65 | +3.66% | 12.47 | 29.33% |
| 2025-11-14 | 6.91 | 7.38 | 6.85 | 7.38 | +9.99% | 2.46 | 6.26% |
| 2025-11-13 | 6.66 | 6.84 | 6.55 | 6.71 | -0.59% | 2.78 | 7.66% |
| 2025-11-12 | 6.82 | 6.99 | 6.71 | 6.75 | -2.17% | 3.49 | 9.55% |
| 2025-11-11 | 6.49 | 7.16 | 6.46 | 6.90 | +5.99% | 6.07 | 16.50% |
| 2025-11-10 | 6.61 | 6.76 | 6.30 | 6.51 | -2.25% | 5.03 | 14.29% |
| 2025-11-07 | 7.13 | 7.15 | 6.56 | 6.66 | 0.00% | 5.92 | 16.16% |
| 2025-11-06 | 6.83 | 7.03 | 6.48 | 6.66 | -5.26% | 6.89 | 19.05% |
| 2025-11-05 | 6.85 | 7.50 | 6.73 | 7.03 | -0.57% | 9.82 | 25.45% |
| 2025-11-04 | 7.30 | 7.50 | 6.85 | 7.07 | +3.67% | 11.22 | 28.99% |
| 2025-11-03 | 6.36 | 6.82 | 6.24 | 6.82 | +10.00% | 3.40 | 9.57% |
| 2025-10-31 | 5.76 | 6.20 | 5.75 | 6.20 | +9.93% | 1.90 | 5.82% |
| 2025-10-30 | 5.61 | 5.73 | 5.50 | 5.64 | -0.53% | 1.18 | 3.92% |
| 2025-10-29 | 5.56 | 5.76 | 5.51 | 5.67 | +2.16% | 1.61 | 5.27% |
| 2025-10-28 | 5.50 | 5.76 | 5.46 | 5.55 | +2.02% | 1.15 | 3.81% |
| 2025-10-27 | 5.53 | 5.56 | 5.41 | 5.44 | -0.73% | 0.91 | 3.11% |
| 2025-10-24 | 5.58 | 5.70 | 5.44 | 5.48 | -2.14% | 0.94 | 3.15% |