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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.41 | 44.86 | 41.83 | 42.11 | -7.59% | 13.79 | 4.33% |
| 2026-03-20 | 47.47 | 48.48 | 45.56 | 45.57 | -0.83% | 19.28 | 5.58% |
| 2026-03-19 | 46.59 | 47.20 | 45.68 | 45.95 | -3.06% | 8.24 | 2.42% |
| 2026-03-18 | 46.14 | 47.45 | 45.92 | 47.40 | +3.49% | 10.85 | 3.14% |
| 2026-03-17 | 46.90 | 47.01 | 45.70 | 45.80 | -2.16% | 7.56 | 2.21% |
| 2026-03-16 | 46.14 | 47.02 | 44.95 | 46.81 | +1.28% | 10.48 | 3.08% |
| 2026-03-13 | 44.67 | 47.49 | 44.56 | 46.22 | +2.44% | 14.35 | 4.20% |
| 2026-03-12 | 44.24 | 45.55 | 43.92 | 45.12 | +1.69% | 7.39 | 2.23% |
| 2026-03-11 | 44.11 | 45.40 | 43.78 | 44.37 | +0.68% | 7.94 | 2.41% |
| 2026-03-10 | 42.40 | 44.65 | 42.34 | 44.07 | +5.94% | 9.36 | 2.91% |
| 2026-03-09 | 41.60 | 41.89 | 40.24 | 41.60 | -2.60% | 8.20 | 2.71% |
| 2026-03-06 | 42.34 | 43.10 | 42.20 | 42.71 | +0.42% | 5.43 | 1.72% |
| 2026-03-05 | 43.03 | 44.10 | 42.08 | 42.53 | +0.78% | 6.57 | 2.07% |
| 2026-03-04 | 41.50 | 43.30 | 41.40 | 42.20 | -0.47% | 6.33 | 2.03% |
| 2026-03-03 | 45.16 | 45.69 | 42.12 | 42.40 | -6.17% | 11.67 | 3.65% |
| 2026-03-02 | 45.03 | 46.44 | 45.00 | 45.19 | -1.72% | 8.90 | 2.66% |
| 2026-02-27 | 46.51 | 46.82 | 45.39 | 45.98 | -2.38% | 9.37 | 2.77% |
| 2026-02-26 | 47.07 | 47.48 | 45.70 | 47.10 | -0.44% | 10.73 | 3.11% |
| 2026-02-25 | 45.70 | 47.91 | 44.85 | 47.31 | +3.52% | 11.75 | 3.42% |
| 2026-02-24 | 46.09 | 46.49 | 44.87 | 45.70 | +0.33% | 7.54 | 2.24% |