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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.75 | 28.30 | 27.53 | 28.08 | +2.06% | 2.77 | 1.34% |
| 2025-06-23 | 27.14 | 27.80 | 26.84 | 27.51 | +1.21% | 2.73 | 1.34% |
| 2025-06-20 | 26.98 | 27.83 | 26.98 | 27.18 | +0.11% | 1.97 | 0.98% |
| 2025-06-19 | 27.00 | 27.64 | 26.88 | 27.15 | +0.63% | 2.53 | 1.26% |
| 2025-06-18 | 26.63 | 27.23 | 26.54 | 26.98 | +0.82% | 1.72 | 0.87% |
| 2025-06-17 | 26.80 | 26.90 | 26.71 | 26.77 | -0.22% | 1.38 | 0.70% |
| 2025-06-16 | 26.82 | 27.15 | 26.74 | 26.82 | -0.48% | 1.99 | 1.01% |
| 2025-06-13 | 27.10 | 27.54 | 26.80 | 26.95 | -0.95% | 3.54 | 1.78% |
| 2025-06-12 | 27.67 | 27.67 | 27.12 | 27.21 | -1.87% | 2.40 | 1.19% |
| 2025-06-11 | 27.69 | 28.10 | 27.56 | 27.73 | +0.51% | 2.02 | 0.99% |
| 2025-06-10 | 28.05 | 28.10 | 27.52 | 27.59 | -1.63% | 2.46 | 1.20% |
| 2025-06-09 | 28.49 | 28.69 | 27.99 | 28.05 | -1.98% | 3.04 | 1.47% |
| 2025-06-06 | 28.55 | 28.80 | 28.34 | 28.62 | +0.28% | 2.16 | 1.03% |
| 2025-06-05 | 27.90 | 28.61 | 27.81 | 28.54 | +2.32% | 2.83 | 1.37% |
| 2025-06-04 | 27.78 | 28.04 | 27.66 | 27.89 | +0.39% | 1.69 | 0.83% |
| 2025-06-03 | 27.40 | 28.26 | 27.39 | 27.78 | +0.40% | 2.76 | 1.35% |
| 2025-05-30 | 28.00 | 28.01 | 27.57 | 27.67 | -1.63% | 1.57 | 0.77% |
| 2025-05-29 | 27.65 | 28.32 | 27.62 | 28.13 | +2.62% | 2.53 | 1.24% |
| 2025-05-28 | 27.85 | 28.00 | 27.41 | 27.41 | -1.43% | 1.83 | 0.91% |
| 2025-05-27 | 28.14 | 28.14 | 27.75 | 27.81 | -1.27% | 2.00 | 0.98% |