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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.48 | 48.50 | 46.20 | 48.14 | +3.13% | 24.58 | 7.04% |
| 2026-01-15 | 43.31 | 46.99 | 43.01 | 46.68 | +6.33% | 22.79 | 6.83% |
| 2026-01-14 | 43.33 | 45.28 | 42.95 | 43.90 | +0.99% | 13.25 | 4.09% |
| 2026-01-13 | 44.71 | 46.12 | 43.31 | 43.47 | -3.38% | 13.22 | 4.03% |
| 2026-01-12 | 45.00 | 45.20 | 44.08 | 44.99 | -0.04% | 13.58 | 4.13% |
| 2026-01-09 | 44.78 | 45.27 | 43.70 | 45.01 | -1.16% | 16.52 | 5.03% |
| 2026-01-08 | 45.45 | 46.15 | 44.30 | 45.54 | +1.58% | 22.49 | 6.73% |
| 2026-01-07 | 41.90 | 46.46 | 41.86 | 44.83 | +11.27% | 32.87 | 10.00% |
| 2026-01-06 | 39.02 | 41.58 | 38.81 | 40.29 | +3.15% | 15.84 | 5.29% |
| 2026-01-05 | 37.61 | 39.20 | 37.61 | 39.06 | +3.88% | 10.09 | 3.54% |
| 2025-12-31 | 38.05 | 38.89 | 37.31 | 37.60 | -0.84% | 5.98 | 2.14% |
| 2025-12-30 | 37.60 | 38.24 | 37.31 | 37.92 | +0.56% | 6.08 | 2.19% |
| 2025-12-29 | 38.15 | 38.25 | 37.32 | 37.71 | -1.72% | 5.63 | 2.02% |
| 2025-12-26 | 38.94 | 39.01 | 37.93 | 38.37 | -1.13% | 6.47 | 2.29% |
| 2025-12-25 | 38.69 | 39.05 | 38.36 | 38.81 | -0.08% | 6.61 | 2.31% |
| 2025-12-24 | 39.05 | 39.30 | 38.04 | 38.84 | -0.92% | 9.15 | 3.21% |
| 2025-12-23 | 38.60 | 40.23 | 38.41 | 39.20 | +1.48% | 12.17 | 4.20% |
| 2025-12-22 | 36.40 | 38.86 | 36.32 | 38.63 | +6.04% | 11.04 | 3.93% |
| 2025-12-19 | 36.99 | 37.21 | 36.10 | 36.43 | -0.90% | 5.42 | 2.01% |
| 2025-12-18 | 37.80 | 38.10 | 36.71 | 36.76 | -3.67% | 7.33 | 2.68% |