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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.94 | 6.94 | 6.73 | 6.84 | -0.73% | 1.19 | 5.27% |
| 2025-08-18 | 6.68 | 7.14 | 6.65 | 6.89 | +4.39% | 2.36 | 10.40% |
| 2025-08-15 | 6.49 | 6.73 | 6.47 | 6.60 | +1.54% | 1.23 | 5.67% |
| 2025-08-14 | 6.64 | 6.65 | 6.48 | 6.50 | -1.52% | 0.65 | 3.00% |
| 2025-08-13 | 6.71 | 6.73 | 6.58 | 6.60 | -0.75% | 0.52 | 2.38% |
| 2025-08-12 | 6.73 | 6.78 | 6.63 | 6.65 | -1.19% | 0.58 | 2.61% |
| 2025-08-11 | 6.65 | 6.76 | 6.58 | 6.73 | +1.36% | 0.68 | 3.08% |
| 2025-08-08 | 6.61 | 6.66 | 6.53 | 6.64 | +0.30% | 0.58 | 2.65% |
| 2025-08-07 | 6.63 | 6.66 | 6.58 | 6.62 | -0.15% | 0.50 | 2.27% |
| 2025-08-06 | 6.65 | 6.69 | 6.57 | 6.63 | +0.15% | 0.56 | 2.54% |
| 2025-08-05 | 6.57 | 6.65 | 6.57 | 6.62 | +0.76% | 0.57 | 2.62% |
| 2025-08-04 | 6.54 | 6.58 | 6.44 | 6.57 | 0.00% | 0.57 | 2.63% |
| 2025-08-01 | 6.41 | 6.62 | 6.40 | 6.57 | +2.66% | 1.03 | 4.76% |
| 2025-07-31 | 6.43 | 6.48 | 6.35 | 6.40 | -0.16% | 0.68 | 3.21% |
| 2025-07-30 | 6.42 | 6.45 | 6.33 | 6.41 | 0.00% | 0.49 | 2.34% |
| 2025-07-29 | 6.46 | 6.50 | 6.33 | 6.41 | -0.93% | 0.53 | 2.50% |
| 2025-07-28 | 6.34 | 6.48 | 6.34 | 6.47 | +1.73% | 0.70 | 3.28% |
| 2025-07-25 | 6.26 | 6.42 | 6.23 | 6.36 | +1.60% | 0.84 | 4.03% |
| 2025-07-24 | 6.17 | 6.28 | 6.17 | 6.26 | +1.29% | 0.53 | 2.58% |
| 2025-07-23 | 6.23 | 6.26 | 6.16 | 6.18 | -0.80% | 0.54 | 2.62% |