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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.40 | 28.52 | 28.21 | 28.28 | -0.63% | 3.11 | 1.50% |
| 2025-07-21 | 28.58 | 28.68 | 28.17 | 28.46 | -1.83% | 4.05 | 1.94% |
| 2025-07-18 | 28.46 | 29.09 | 28.13 | 28.99 | +2.08% | 4.52 | 2.15% |
| 2025-07-17 | 28.21 | 28.50 | 28.12 | 28.40 | +0.67% | 2.57 | 1.24% |
| 2025-07-16 | 27.90 | 28.57 | 27.75 | 28.21 | +1.07% | 2.79 | 1.34% |
| 2025-07-15 | 28.31 | 28.42 | 27.60 | 27.91 | -1.44% | 3.37 | 1.63% |
| 2025-07-14 | 28.35 | 28.50 | 28.10 | 28.32 | -0.42% | 2.04 | 0.98% |
| 2025-07-11 | 28.20 | 28.70 | 28.08 | 28.44 | +0.42% | 2.61 | 1.25% |
| 2025-07-10 | 28.29 | 28.49 | 28.02 | 28.32 | +0.28% | 2.54 | 1.22% |
| 2025-07-09 | 29.15 | 29.28 | 28.18 | 28.24 | -2.61% | 4.37 | 2.08% |
| 2025-07-08 | 28.53 | 29.49 | 28.50 | 29.00 | +1.64% | 3.88 | 1.81% |
| 2025-07-07 | 28.39 | 28.75 | 28.23 | 28.53 | +0.14% | 1.96 | 0.93% |
| 2025-07-04 | 28.51 | 29.13 | 28.05 | 28.49 | -0.04% | 4.24 | 2.02% |
| 2025-07-03 | 28.91 | 29.14 | 28.37 | 28.50 | -2.02% | 3.97 | 1.89% |
| 2025-07-02 | 29.69 | 29.75 | 28.86 | 29.09 | -2.99% | 5.55 | 2.57% |
| 2025-07-01 | 29.28 | 30.19 | 29.23 | 29.98 | +4.92% | 9.17 | 4.17% |
| 2025-06-30 | 27.89 | 28.80 | 27.89 | 28.58 | +2.58% | 3.20 | 1.52% |
| 2025-06-27 | 27.90 | 28.13 | 27.77 | 27.86 | -0.14% | 1.90 | 0.92% |
| 2025-06-26 | 28.32 | 28.74 | 27.87 | 27.90 | -1.79% | 2.69 | 1.30% |
| 2025-06-25 | 28.09 | 28.55 | 27.92 | 28.41 | +1.17% | 3.30 | 1.59% |