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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.86 | 31.00 | 30.31 | 30.65 | -0.71% | 4.46 | 1.98% |
| 2025-09-15 | 31.59 | 31.70 | 30.74 | 30.87 | -1.41% | 4.87 | 2.14% |
| 2025-09-12 | 31.00 | 32.06 | 30.51 | 31.31 | +1.46% | 8.69 | 3.76% |
| 2025-09-11 | 30.00 | 30.99 | 29.65 | 30.86 | +2.39% | 6.32 | 2.83% |
| 2025-09-10 | 29.24 | 30.53 | 29.24 | 30.14 | +3.18% | 8.03 | 3.65% |
| 2025-09-09 | 29.83 | 30.20 | 29.02 | 29.21 | -2.63% | 3.84 | 1.77% |
| 2025-09-08 | 29.86 | 30.09 | 29.31 | 30.00 | +0.50% | 5.40 | 2.47% |
| 2025-09-05 | 29.39 | 29.86 | 29.26 | 29.85 | +2.02% | 4.63 | 2.13% |
| 2025-09-04 | 30.75 | 30.95 | 28.80 | 29.26 | -4.29% | 7.16 | 3.28% |
| 2025-09-03 | 30.76 | 31.65 | 30.40 | 30.57 | +0.30% | 6.60 | 2.91% |
| 2025-09-02 | 32.00 | 32.02 | 30.30 | 30.48 | -5.11% | 8.62 | 3.79% |
| 2025-09-01 | 31.68 | 32.31 | 31.24 | 32.12 | +2.23% | 8.45 | 3.62% |
| 2025-08-29 | 32.11 | 32.12 | 31.03 | 31.42 | -1.66% | 7.43 | 3.22% |
| 2025-08-28 | 30.97 | 31.95 | 30.82 | 31.95 | +3.97% | 10.43 | 4.51% |
| 2025-08-27 | 31.28 | 32.10 | 30.73 | 30.73 | -1.41% | 9.68 | 4.18% |
| 2025-08-26 | 31.37 | 31.75 | 30.99 | 31.17 | -1.24% | 8.00 | 3.48% |
| 2025-08-25 | 32.88 | 32.90 | 30.83 | 31.56 | -2.92% | 17.96 | 7.73% |
| 2025-08-22 | 31.15 | 32.73 | 31.09 | 32.51 | +4.07% | 13.64 | 5.80% |
| 2025-08-21 | 31.82 | 32.50 | 30.91 | 31.24 | -0.83% | 10.90 | 4.70% |
| 2025-08-20 | 30.39 | 31.50 | 30.02 | 31.50 | +2.94% | 9.58 | 4.23% |