龙利得 sz.300883
6.98
+0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.96 | 7.06 | 6.90 | 6.98 | +0.72% | 2.02 | 8.80% |
| 2026-05-21 | 7.18 | 7.35 | 6.90 | 6.93 | -2.81% | 2.33 | 9.92% |
| 2026-05-20 | 7.29 | 7.30 | 7.00 | 7.13 | -1.52% | 1.85 | 7.90% |
| 2026-05-19 | 7.30 | 7.36 | 7.12 | 7.24 | -0.82% | 2.11 | 8.83% |
| 2026-05-18 | 7.29 | 7.39 | 7.19 | 7.30 | +0.27% | 2.20 | 9.19% |
| 2026-05-15 | 7.54 | 7.71 | 7.18 | 7.28 | -3.70% | 2.78 | 11.34% |
| 2026-05-14 | 7.76 | 7.83 | 7.56 | 7.56 | -2.45% | 2.84 | 11.17% |
| 2026-05-13 | 7.24 | 8.00 | 7.20 | 7.75 | +6.02% | 3.46 | 13.58% |
| 2026-05-12 | 7.23 | 7.33 | 7.12 | 7.31 | +1.25% | 2.13 | 8.90% |
| 2026-05-11 | 7.02 | 7.23 | 6.94 | 7.22 | +2.27% | 2.09 | 8.94% |
| 2026-05-08 | 7.09 | 7.11 | 6.90 | 7.06 | -1.40% | 1.92 | 8.29% |
| 2026-05-07 | 6.95 | 7.19 | 6.95 | 7.16 | +2.29% | 1.97 | 8.40% |
| 2026-05-06 | 7.10 | 7.11 | 6.92 | 7.00 | -1.69% | 2.03 | 8.81% |
| 2026-04-30 | 6.89 | 7.14 | 6.85 | 7.12 | +2.89% | 1.99 | 8.64% |
| 2026-04-29 | 6.70 | 6.95 | 6.65 | 6.92 | +2.98% | 1.68 | 7.51% |
| 2026-04-28 | 6.68 | 6.73 | 6.62 | 6.72 | 0.00% | 0.92 | 4.14% |
| 2026-04-27 | 6.66 | 6.75 | 6.56 | 6.72 | +0.30% | 1.19 | 5.41% |
| 2026-04-24 | 6.66 | 6.72 | 6.56 | 6.70 | -0.15% | 0.76 | 3.49% |
| 2026-04-23 | 6.71 | 6.76 | 6.62 | 6.71 | 0.00% | 0.77 | 3.46% |
| 2026-04-22 | 6.68 | 6.76 | 6.55 | 6.71 | -0.59% | 0.86 | 3.89% |