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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.73 | 53.34 | 51.58 | 52.30 | -0.42% | 12.81 | 3.31% |
| 2026-04-20 | 53.26 | 53.92 | 51.80 | 52.52 | -0.91% | 14.69 | 3.77% |
| 2026-04-17 | 51.32 | 53.87 | 50.61 | 53.00 | +2.36% | 16.20 | 4.16% |
| 2026-04-16 | 52.11 | 52.35 | 51.27 | 51.78 | -0.10% | 12.94 | 3.39% |
| 2026-04-15 | 53.49 | 54.18 | 51.64 | 51.83 | -2.30% | 14.97 | 3.87% |
| 2026-04-14 | 52.30 | 54.81 | 51.90 | 53.05 | +2.65% | 21.50 | 5.45% |
| 2026-04-13 | 52.00 | 53.20 | 51.41 | 51.68 | -0.63% | 14.01 | 3.66% |
| 2026-04-10 | 52.75 | 53.65 | 51.72 | 52.01 | -0.65% | 19.77 | 5.09% |
| 2026-04-09 | 51.49 | 53.56 | 50.91 | 52.35 | +1.12% | 22.95 | 5.93% |
| 2026-04-08 | 51.27 | 51.94 | 49.94 | 51.77 | +4.59% | 25.91 | 6.87% |
| 2026-04-07 | 50.50 | 51.49 | 49.18 | 49.50 | -0.50% | 16.97 | 4.60% |
| 2026-04-03 | 47.96 | 50.78 | 47.88 | 49.75 | +4.67% | 26.08 | 7.13% |
| 2026-04-02 | 49.00 | 49.00 | 47.02 | 47.53 | -2.40% | 18.04 | 5.12% |
| 2026-04-01 | 50.44 | 50.64 | 47.76 | 48.70 | -1.22% | 26.64 | 7.41% |
| 2026-03-31 | 52.02 | 52.44 | 49.29 | 49.30 | -5.19% | 25.99 | 7.03% |
| 2026-03-30 | 52.27 | 52.40 | 50.65 | 52.00 | -2.02% | 34.97 | 9.16% |
| 2026-03-27 | 47.92 | 54.28 | 47.92 | 53.07 | +17.33% | 60.73 | 15.89% |
| 2026-03-26 | 46.21 | 47.09 | 44.94 | 45.23 | -2.94% | 9.36 | 2.77% |
| 2026-03-25 | 44.00 | 48.28 | 44.00 | 46.60 | +7.22% | 14.19 | 4.13% |
| 2026-03-24 | 42.85 | 43.57 | 41.46 | 43.46 | +3.21% | 8.62 | 2.75% |