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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.65 | 33.80 | 33.04 | 33.50 | -1.30% | 3.82 | 1.55% |
| 2025-10-21 | 33.73 | 34.37 | 33.61 | 33.94 | +1.01% | 4.80 | 1.92% |
| 2025-10-20 | 33.75 | 34.03 | 33.09 | 33.60 | +1.17% | 5.08 | 2.05% |
| 2025-10-17 | 33.96 | 34.34 | 33.12 | 33.21 | -2.52% | 5.95 | 2.41% |
| 2025-10-16 | 34.70 | 35.00 | 33.78 | 34.07 | -2.82% | 6.58 | 2.60% |
| 2025-10-15 | 34.87 | 35.17 | 34.03 | 35.06 | +0.75% | 7.95 | 3.12% |
| 2025-10-14 | 38.27 | 38.31 | 34.46 | 34.80 | -9.70% | 18.89 | 7.11% |
| 2025-10-13 | 35.15 | 38.59 | 35.00 | 38.54 | +5.53% | 17.45 | 6.34% |
| 2025-10-10 | 36.89 | 37.59 | 35.87 | 36.52 | -0.87% | 9.06 | 3.37% |
| 2025-10-09 | 36.88 | 37.87 | 36.25 | 36.84 | +1.52% | 11.49 | 4.21% |
| 2025-09-30 | 36.38 | 36.91 | 35.89 | 36.29 | +1.06% | 8.77 | 3.27% |
| 2025-09-29 | 35.75 | 36.14 | 35.10 | 35.91 | +0.98% | 8.27 | 3.15% |
| 2025-09-26 | 36.59 | 36.90 | 35.45 | 35.56 | -3.42% | 10.47 | 3.94% |
| 2025-09-25 | 36.58 | 37.29 | 36.00 | 36.82 | -0.49% | 13.27 | 4.93% |
| 2025-09-24 | 34.55 | 38.05 | 34.32 | 37.00 | +6.78% | 24.32 | 9.12% |
| 2025-09-23 | 35.49 | 35.49 | 33.57 | 34.65 | -1.28% | 12.02 | 4.78% |
| 2025-09-22 | 33.69 | 35.80 | 32.97 | 35.10 | +5.69% | 17.00 | 6.72% |
| 2025-09-19 | 33.20 | 34.46 | 33.06 | 33.21 | +0.64% | 11.26 | 4.56% |
| 2025-09-18 | 32.07 | 33.99 | 32.07 | 33.00 | +3.22% | 15.95 | 6.53% |
| 2025-09-17 | 30.67 | 32.45 | 30.56 | 31.97 | +4.31% | 9.99 | 4.29% |