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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.48 | 46.49 | 45.22 | 45.55 | -0.96% | 7.53 | 2.22% |
| 2026-02-12 | 44.78 | 46.00 | 44.51 | 45.99 | +3.16% | 8.13 | 2.43% |
| 2026-02-11 | 44.03 | 45.58 | 44.00 | 44.58 | +0.25% | 5.15 | 1.55% |
| 2026-02-10 | 44.95 | 45.20 | 44.22 | 44.47 | -1.07% | 5.06 | 1.54% |
| 2026-02-09 | 44.39 | 45.15 | 44.08 | 44.95 | +3.48% | 7.87 | 2.39% |
| 2026-02-06 | 42.95 | 44.33 | 42.61 | 43.44 | +0.02% | 6.64 | 2.05% |
| 2026-02-05 | 43.08 | 43.78 | 41.91 | 43.43 | -0.73% | 7.12 | 2.26% |
| 2026-02-04 | 43.36 | 44.56 | 42.95 | 43.75 | +0.07% | 5.99 | 1.86% |
| 2026-02-03 | 43.00 | 44.11 | 42.81 | 43.72 | +3.48% | 6.95 | 2.17% |
| 2026-02-02 | 44.26 | 44.56 | 42.20 | 42.25 | -5.12% | 9.17 | 2.89% |
| 2026-01-30 | 43.38 | 45.08 | 42.00 | 44.53 | +1.67% | 13.28 | 4.14% |
| 2026-01-29 | 46.31 | 47.00 | 43.68 | 43.80 | -6.05% | 12.87 | 3.89% |
| 2026-01-28 | 47.07 | 47.94 | 45.72 | 46.62 | -0.32% | 10.94 | 3.19% |
| 2026-01-27 | 45.50 | 47.35 | 44.71 | 46.77 | +3.93% | 13.44 | 3.95% |
| 2026-01-26 | 46.76 | 46.90 | 44.60 | 45.00 | -5.04% | 12.30 | 3.67% |
| 2026-01-23 | 46.19 | 47.47 | 45.81 | 47.39 | +2.33% | 11.62 | 3.38% |
| 2026-01-22 | 47.39 | 48.09 | 45.92 | 46.31 | -0.30% | 11.75 | 3.41% |
| 2026-01-21 | 46.20 | 47.15 | 45.40 | 46.45 | -1.15% | 11.63 | 3.40% |
| 2026-01-20 | 47.80 | 47.82 | 45.71 | 46.99 | -0.86% | 14.64 | 4.26% |
| 2026-01-19 | 47.79 | 49.20 | 47.33 | 47.40 | -1.54% | 17.28 | 4.88% |