鼎龙股份 sz.300054
73.00
+0.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 74.00 | 75.45 | 70.10 | 73.00 | +0.03% | 33.83 | 6.32% |
| 2026-05-21 | 77.68 | 79.83 | 72.45 | 72.98 | -5.02% | 39.94 | 7.07% |
| 2026-05-20 | 76.62 | 80.33 | 75.50 | 76.84 | -0.22% | 37.90 | 6.63% |
| 2026-05-19 | 71.60 | 78.00 | 69.79 | 77.01 | +6.00% | 35.14 | 6.40% |
| 2026-05-18 | 70.84 | 74.80 | 69.46 | 72.65 | +4.26% | 30.83 | 5.78% |
| 2026-05-15 | 70.59 | 73.58 | 68.90 | 69.68 | +0.29% | 35.93 | 6.87% |
| 2026-05-14 | 73.54 | 73.90 | 69.43 | 69.48 | -5.33% | 30.44 | 5.77% |
| 2026-05-13 | 64.00 | 73.99 | 63.70 | 73.39 | +13.10% | 37.81 | 7.37% |
| 2026-05-12 | 67.00 | 67.00 | 64.00 | 64.89 | -4.53% | 26.49 | 5.50% |
| 2026-05-11 | 65.45 | 68.00 | 63.04 | 67.97 | +5.89% | 35.02 | 7.24% |
| 2026-05-08 | 66.00 | 67.00 | 63.80 | 64.19 | -6.70% | 34.75 | 7.24% |
| 2026-05-07 | 67.26 | 69.99 | 65.70 | 68.80 | +6.37% | 33.05 | 6.57% |
| 2026-05-06 | 64.00 | 67.69 | 63.36 | 64.68 | +3.72% | 34.62 | 7.15% |
| 2026-04-30 | 59.80 | 63.18 | 59.30 | 62.36 | +5.75% | 26.50 | 5.80% |
| 2026-04-29 | 58.48 | 59.23 | 56.78 | 58.97 | -0.39% | 20.90 | 4.84% |
| 2026-04-28 | 57.99 | 61.70 | 57.51 | 59.20 | +5.13% | 32.31 | 7.39% |
| 2026-04-27 | 57.20 | 59.99 | 55.28 | 56.31 | -1.21% | 32.70 | 7.64% |
| 2026-04-24 | 55.20 | 58.00 | 55.20 | 57.00 | +1.88% | 23.40 | 5.57% |
| 2026-04-23 | 55.52 | 56.85 | 53.63 | 55.95 | +2.53% | 26.98 | 6.61% |
| 2026-04-22 | 52.20 | 54.60 | 52.01 | 54.57 | +4.34% | 20.36 | 5.14% |