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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.60 | 5.72 | 5.50 | 5.60 | -0.18% | 1.04 | 3.46% |
| 2025-10-22 | 5.78 | 5.84 | 5.60 | 5.61 | -3.94% | 1.35 | 4.42% |
| 2025-10-21 | 5.75 | 5.87 | 5.64 | 5.84 | +0.52% | 1.76 | 5.65% |
| 2025-10-20 | 5.59 | 6.03 | 5.57 | 5.81 | +5.06% | 2.30 | 7.35% |
| 2025-10-17 | 5.48 | 5.64 | 5.43 | 5.53 | -0.18% | 1.55 | 5.18% |
| 2025-10-16 | 5.45 | 5.58 | 5.39 | 5.54 | +1.84% | 1.33 | 4.48% |
| 2025-10-15 | 5.44 | 5.46 | 5.37 | 5.44 | +0.18% | 0.61 | 2.08% |
| 2025-10-14 | 5.45 | 5.60 | 5.39 | 5.43 | -0.73% | 0.99 | 3.35% |
| 2025-10-13 | 5.29 | 5.55 | 5.25 | 5.47 | -0.36% | 1.10 | 3.78% |
| 2025-10-10 | 5.36 | 5.77 | 5.29 | 5.49 | +3.20% | 1.27 | 4.28% |
| 2025-10-09 | 5.45 | 5.50 | 5.26 | 5.32 | -3.45% | 1.00 | 3.48% |
| 2025-09-30 | 5.40 | 5.52 | 5.36 | 5.51 | +1.47% | 1.19 | 4.04% |
| 2025-09-29 | 5.21 | 5.45 | 5.17 | 5.43 | +3.23% | 1.52 | 5.29% |
| 2025-09-26 | 5.07 | 5.43 | 5.03 | 5.26 | +2.73% | 1.73 | 6.09% |
| 2025-09-25 | 5.11 | 5.15 | 5.03 | 5.12 | +0.20% | 0.94 | 3.41% |
| 2025-09-24 | 4.86 | 5.13 | 4.85 | 5.11 | +4.50% | 1.05 | 3.88% |
| 2025-09-23 | 4.98 | 4.98 | 4.78 | 4.89 | -1.61% | 0.49 | 1.89% |
| 2025-09-22 | 5.01 | 5.01 | 4.92 | 4.97 | -0.40% | 0.38 | 1.43% |
| 2025-09-19 | 5.04 | 5.07 | 4.93 | 4.99 | -1.19% | 0.54 | 2.01% |
| 2025-09-18 | 5.10 | 5.12 | 4.96 | 5.05 | -0.39% | 0.94 | 3.48% |