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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.32 | 6.32 | 6.20 | 6.23 | -1.42% | 0.60 | 2.89% |
| 2025-07-21 | 6.26 | 6.32 | 6.23 | 6.32 | +1.12% | 0.74 | 3.57% |
| 2025-07-18 | 6.31 | 6.34 | 6.20 | 6.25 | -0.79% | 0.65 | 3.13% |
| 2025-07-17 | 6.16 | 6.31 | 6.12 | 6.30 | +2.27% | 1.02 | 4.93% |
| 2025-07-16 | 6.07 | 6.18 | 6.06 | 6.16 | +1.48% | 0.68 | 3.37% |
| 2025-07-15 | 6.22 | 6.25 | 5.99 | 6.07 | -2.88% | 1.08 | 5.38% |
| 2025-07-14 | 6.22 | 6.28 | 6.16 | 6.25 | +0.64% | 0.83 | 4.02% |
| 2025-07-11 | 6.37 | 6.38 | 6.19 | 6.21 | -2.05% | 1.13 | 5.47% |
| 2025-07-10 | 6.45 | 6.48 | 6.30 | 6.34 | -2.31% | 1.48 | 7.05% |
| 2025-07-09 | 6.72 | 6.83 | 6.47 | 6.49 | -1.37% | 2.02 | 9.30% |
| 2025-07-08 | 6.41 | 6.94 | 6.41 | 6.58 | +4.11% | 2.75 | 12.53% |
| 2025-07-07 | 6.20 | 6.33 | 6.20 | 6.32 | +1.94% | 0.55 | 2.64% |
| 2025-07-04 | 6.24 | 6.25 | 6.16 | 6.20 | -0.48% | 0.37 | 1.81% |
| 2025-07-03 | 6.24 | 6.26 | 6.17 | 6.23 | +0.16% | 0.31 | 1.50% |
| 2025-07-02 | 6.25 | 6.25 | 6.16 | 6.22 | -0.16% | 0.30 | 1.45% |
| 2025-07-01 | 6.26 | 6.30 | 6.13 | 6.23 | +0.16% | 0.37 | 1.79% |
| 2025-06-30 | 6.13 | 6.26 | 6.12 | 6.22 | +1.47% | 0.47 | 2.30% |
| 2025-06-27 | 6.14 | 6.19 | 6.09 | 6.13 | +0.33% | 0.46 | 2.25% |
| 2025-06-26 | 6.07 | 6.15 | 6.04 | 6.11 | +0.99% | 0.38 | 1.91% |
| 2025-06-25 | 6.10 | 6.15 | 6.03 | 6.05 | -0.49% | 0.37 | 1.85% |