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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.27 | 38.40 | 36.64 | 38.16 | +1.76% | 7.35 | 2.66% |
| 2025-12-16 | 38.30 | 38.54 | 36.63 | 37.50 | -3.65% | 10.08 | 3.66% |
| 2025-12-15 | 37.19 | 39.36 | 37.00 | 38.92 | +4.20% | 13.95 | 4.95% |
| 2025-12-12 | 35.94 | 37.50 | 35.51 | 37.35 | +4.24% | 10.03 | 3.71% |
| 2025-12-11 | 35.77 | 36.83 | 35.63 | 35.83 | +0.22% | 6.85 | 2.56% |
| 2025-12-10 | 35.56 | 36.37 | 34.80 | 35.75 | +0.70% | 6.29 | 2.40% |
| 2025-12-09 | 35.43 | 35.76 | 35.00 | 35.50 | +0.25% | 4.22 | 1.62% |
| 2025-12-08 | 35.04 | 35.68 | 34.82 | 35.41 | +0.83% | 4.34 | 1.67% |
| 2025-12-05 | 35.21 | 35.50 | 34.66 | 35.12 | -0.34% | 3.53 | 1.37% |
| 2025-12-04 | 35.07 | 35.72 | 34.36 | 35.24 | +0.34% | 3.56 | 1.38% |
| 2025-12-03 | 35.33 | 35.60 | 35.02 | 35.12 | -0.62% | 3.19 | 1.23% |
| 2025-12-02 | 35.37 | 36.25 | 35.12 | 35.34 | -1.12% | 5.88 | 2.24% |
| 2025-12-01 | 34.84 | 35.98 | 34.52 | 35.74 | +2.41% | 7.95 | 3.06% |
| 2025-11-28 | 33.29 | 35.58 | 32.88 | 34.90 | +4.90% | 8.03 | 3.17% |
| 2025-11-27 | 33.13 | 34.43 | 33.13 | 33.27 | +0.67% | 5.99 | 2.40% |
| 2025-11-26 | 33.12 | 33.65 | 32.40 | 33.05 | -0.51% | 4.19 | 1.72% |
| 2025-11-25 | 33.90 | 34.06 | 32.81 | 33.22 | -2.15% | 7.68 | 3.12% |
| 2025-11-24 | 33.41 | 34.45 | 33.15 | 33.95 | +1.95% | 6.34 | 2.54% |
| 2025-11-21 | 34.05 | 35.03 | 33.30 | 33.30 | -3.76% | 6.75 | 2.69% |
| 2025-11-20 | 35.66 | 35.98 | 34.49 | 34.60 | -1.31% | 5.81 | 2.24% |