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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.03 | 35.77 | 34.03 | 35.06 | +2.42% | 8.29 | 3.20% |
| 2025-11-18 | 34.32 | 35.20 | 33.86 | 34.23 | +0.68% | 5.50 | 2.17% |
| 2025-11-17 | 36.57 | 36.86 | 33.93 | 34.00 | -1.16% | 9.32 | 3.59% |
| 2025-11-14 | 34.51 | 35.65 | 33.60 | 34.40 | -1.49% | 5.89 | 2.30% |
| 2025-11-13 | 34.94 | 35.67 | 34.58 | 34.92 | +0.03% | 5.18 | 2.00% |
| 2025-11-12 | 35.10 | 35.25 | 33.88 | 34.91 | -0.77% | 4.79 | 1.88% |
| 2025-11-11 | 34.72 | 36.70 | 34.58 | 35.18 | +1.97% | 7.84 | 2.98% |
| 2025-11-10 | 34.76 | 35.62 | 34.30 | 34.50 | -0.92% | 4.66 | 1.81% |
| 2025-11-07 | 35.00 | 35.30 | 34.58 | 34.82 | -1.36% | 2.98 | 1.16% |
| 2025-11-06 | 34.78 | 35.64 | 34.53 | 35.30 | +1.67% | 5.13 | 1.98% |
| 2025-11-05 | 33.92 | 34.90 | 33.70 | 34.72 | +1.08% | 4.04 | 1.60% |
| 2025-11-04 | 35.10 | 35.30 | 34.03 | 34.35 | -2.61% | 3.71 | 1.46% |
| 2025-11-03 | 35.45 | 35.49 | 33.74 | 35.27 | -0.54% | 6.94 | 2.72% |
| 2025-10-31 | 36.99 | 37.15 | 35.43 | 35.46 | -3.77% | 6.75 | 2.55% |
| 2025-10-30 | 37.12 | 37.65 | 36.70 | 36.85 | -1.21% | 7.64 | 2.80% |
| 2025-10-29 | 36.51 | 38.18 | 36.45 | 37.30 | +2.59% | 11.81 | 4.28% |
| 2025-10-28 | 35.35 | 36.53 | 35.02 | 36.36 | +2.42% | 9.22 | 3.48% |
| 2025-10-27 | 35.96 | 36.95 | 35.00 | 35.50 | +2.60% | 11.24 | 4.26% |
| 2025-10-24 | 33.20 | 34.71 | 33.20 | 34.60 | +4.98% | 7.35 | 2.93% |
| 2025-10-23 | 33.10 | 33.45 | 32.23 | 32.96 | -1.61% | 5.73 | 2.39% |