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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.98 | 28.44 | 27.91 | 28.17 | +0.89% | 2.70 | 1.31% |
| 2025-05-23 | 27.62 | 28.24 | 27.61 | 27.92 | +0.83% | 3.00 | 1.47% |
| 2025-05-22 | 28.28 | 28.35 | 27.65 | 27.69 | -2.08% | 2.85 | 1.40% |
| 2025-05-21 | 28.19 | 28.48 | 28.03 | 28.28 | +0.18% | 2.19 | 1.06% |
| 2025-05-20 | 28.36 | 28.38 | 28.01 | 28.23 | -0.39% | 1.65 | 0.80% |
| 2025-05-19 | 28.11 | 28.41 | 27.86 | 28.34 | +0.78% | 2.14 | 1.04% |
| 2025-05-16 | 28.06 | 28.29 | 27.97 | 28.12 | +0.25% | 1.61 | 0.78% |
| 2025-05-15 | 28.43 | 28.55 | 27.97 | 28.05 | -1.75% | 2.60 | 1.26% |
| 2025-05-14 | 28.49 | 28.82 | 28.41 | 28.55 | +0.17% | 2.98 | 1.43% |
| 2025-05-13 | 28.72 | 28.90 | 28.44 | 28.50 | +0.07% | 3.22 | 1.54% |
| 2025-05-12 | 29.28 | 29.34 | 28.46 | 28.48 | -2.19% | 5.25 | 2.50% |
| 2025-05-09 | 29.40 | 29.58 | 28.69 | 29.12 | -1.55% | 4.09 | 1.93% |
| 2025-05-08 | 30.15 | 30.29 | 29.01 | 29.58 | -1.95% | 5.21 | 2.40% |
| 2025-05-07 | 30.61 | 30.89 | 29.86 | 30.16 | -1.24% | 5.22 | 2.36% |
| 2025-05-06 | 29.69 | 30.57 | 29.60 | 30.54 | +2.85% | 5.94 | 2.70% |