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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.25 | 31.12 | 29.96 | 30.60 | +2.10% | 9.28 | 4.12% |
| 2025-08-18 | 29.20 | 30.34 | 28.98 | 29.97 | +3.52% | 8.24 | 3.77% |
| 2025-08-15 | 28.55 | 29.24 | 28.55 | 28.95 | +0.87% | 5.10 | 2.40% |
| 2025-08-14 | 29.35 | 29.56 | 28.70 | 28.70 | -2.31% | 4.71 | 2.20% |
| 2025-08-13 | 28.80 | 29.46 | 28.77 | 29.38 | +1.70% | 6.48 | 3.01% |
| 2025-08-12 | 28.48 | 28.98 | 28.32 | 28.89 | +1.69% | 5.11 | 2.42% |
| 2025-08-11 | 28.17 | 28.50 | 28.08 | 28.41 | +0.89% | 2.41 | 1.16% |
| 2025-08-08 | 28.63 | 28.68 | 28.15 | 28.16 | -1.64% | 2.73 | 1.32% |
| 2025-08-07 | 28.83 | 29.03 | 28.58 | 28.63 | -0.62% | 3.38 | 1.60% |
| 2025-08-06 | 28.28 | 28.84 | 28.26 | 28.81 | +1.69% | 4.21 | 2.00% |
| 2025-08-05 | 28.11 | 28.40 | 27.93 | 28.33 | +1.18% | 3.11 | 1.50% |
| 2025-08-04 | 28.08 | 28.38 | 27.90 | 28.00 | -0.39% | 3.63 | 1.76% |
| 2025-08-01 | 28.50 | 28.74 | 28.00 | 28.11 | -0.99% | 2.98 | 1.43% |
| 2025-07-31 | 28.91 | 29.23 | 28.32 | 28.39 | -1.97% | 3.60 | 1.71% |
| 2025-07-30 | 29.20 | 29.41 | 28.76 | 28.96 | -0.75% | 3.00 | 1.40% |
| 2025-07-29 | 29.20 | 29.37 | 28.80 | 29.18 | -0.24% | 3.25 | 1.52% |
| 2025-07-28 | 29.53 | 29.54 | 29.14 | 29.25 | -0.51% | 2.90 | 1.35% |
| 2025-07-25 | 28.80 | 29.52 | 28.64 | 29.40 | +2.83% | 5.13 | 2.41% |
| 2025-07-24 | 28.29 | 28.85 | 28.23 | 28.59 | +1.10% | 3.35 | 1.60% |
| 2025-07-23 | 28.21 | 28.77 | 28.13 | 28.28 | 0.00% | 2.92 | 1.40% |