中电鑫龙 sz.002298
10.66
+0.76%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.08 | 7.09 | 6.93 | 6.96 | -2.25% | 4.31 | 9.44% |
| 2025-07-21 | 7.10 | 7.14 | 7.03 | 7.12 | -0.14% | 4.43 | 9.56% |
| 2025-07-18 | 6.93 | 7.38 | 6.93 | 7.13 | +2.89% | 7.06 | 15.11% |
| 2025-07-17 | 6.92 | 6.97 | 6.86 | 6.93 | -0.72% | 3.46 | 7.66% |
| 2025-07-16 | 7.14 | 7.17 | 6.93 | 6.98 | -1.13% | 6.37 | 13.85% |
| 2025-07-15 | 6.86 | 7.13 | 6.68 | 7.06 | +2.77% | 8.29 | 18.35% |
| 2025-07-14 | 6.79 | 6.95 | 6.77 | 6.87 | +1.18% | 3.65 | 8.12% |
| 2025-07-11 | 6.80 | 6.81 | 6.71 | 6.79 | 0.00% | 2.41 | 5.45% |
| 2025-07-10 | 6.81 | 6.84 | 6.73 | 6.79 | -0.73% | 2.95 | 6.65% |
| 2025-07-09 | 6.87 | 6.96 | 6.82 | 6.84 | -0.73% | 4.00 | 8.90% |
| 2025-07-08 | 6.98 | 7.02 | 6.82 | 6.89 | +0.15% | 6.07 | 13.46% |
| 2025-07-07 | 6.66 | 6.92 | 6.63 | 6.88 | +2.84% | 5.47 | 12.31% |
| 2025-07-04 | 6.71 | 6.83 | 6.65 | 6.69 | -0.15% | 4.17 | 9.47% |
| 2025-07-03 | 6.64 | 6.71 | 6.63 | 6.70 | +0.45% | 2.54 | 5.83% |
| 2025-07-02 | 6.73 | 6.75 | 6.62 | 6.67 | -1.48% | 3.31 | 7.60% |
| 2025-07-01 | 6.78 | 6.87 | 6.70 | 6.77 | -0.29% | 4.40 | 9.93% |
| 2025-06-30 | 6.74 | 6.84 | 6.66 | 6.79 | +1.34% | 4.78 | 10.80% |
| 2025-06-27 | 6.81 | 6.86 | 6.67 | 6.70 | -1.76% | 6.39 | 14.55% |
| 2025-06-26 | 6.61 | 7.25 | 6.53 | 6.82 | +2.25% | 12.61 | 28.11% |
| 2025-06-25 | 6.43 | 6.74 | 6.37 | 6.67 | +3.73% | 9.98 | 23.20% |