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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.10 | 5.12 | 5.02 | 5.07 | -0.39% | 0.85 | 3.11% |
| 2025-09-16 | 4.94 | 5.11 | 4.91 | 5.09 | +3.46% | 0.98 | 3.61% |
| 2025-09-15 | 4.89 | 4.95 | 4.86 | 4.92 | -0.20% | 0.44 | 1.68% |
| 2025-09-12 | 4.84 | 4.95 | 4.81 | 4.93 | +2.07% | 0.68 | 2.59% |
| 2025-09-11 | 4.86 | 4.86 | 4.73 | 4.83 | -0.41% | 0.60 | 2.33% |
| 2025-09-10 | 4.80 | 4.89 | 4.79 | 4.85 | +1.04% | 0.50 | 1.91% |
| 2025-09-09 | 4.85 | 4.87 | 4.78 | 4.80 | -0.83% | 0.38 | 1.48% |
| 2025-09-08 | 4.79 | 4.85 | 4.76 | 4.84 | +1.04% | 0.44 | 1.69% |
| 2025-09-05 | 4.75 | 4.79 | 4.64 | 4.79 | +1.27% | 0.49 | 1.94% |
| 2025-09-04 | 4.73 | 4.84 | 4.69 | 4.73 | +0.42% | 0.71 | 2.74% |
| 2025-09-03 | 4.80 | 4.86 | 4.68 | 4.71 | -1.46% | 0.50 | 1.95% |
| 2025-09-02 | 4.85 | 4.86 | 4.71 | 4.78 | -0.83% | 0.55 | 2.15% |
| 2025-09-01 | 4.74 | 4.90 | 4.72 | 4.82 | +1.05% | 0.54 | 2.06% |
| 2025-08-29 | 4.83 | 4.84 | 4.76 | 4.77 | -1.24% | 0.54 | 2.09% |
| 2025-08-28 | 4.88 | 4.94 | 4.68 | 4.83 | -0.62% | 0.78 | 3.00% |
| 2025-08-27 | 5.01 | 5.06 | 4.86 | 4.86 | -3.38% | 0.86 | 3.22% |
| 2025-08-26 | 4.95 | 5.08 | 4.88 | 5.03 | +1.62% | 0.94 | 3.50% |
| 2025-08-25 | 4.99 | 5.01 | 4.91 | 4.95 | -0.80% | 0.84 | 3.13% |
| 2025-08-22 | 5.03 | 5.08 | 4.90 | 4.99 | -0.20% | 0.97 | 3.63% |
| 2025-08-21 | 5.00 | 5.03 | 4.96 | 5.00 | +0.20% | 0.79 | 2.93% |