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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.88 | 6.08 | 5.86 | 6.08 | +3.40% | 0.47 | 2.35% |
| 2025-06-23 | 5.70 | 5.90 | 5.68 | 5.88 | +2.98% | 0.47 | 2.41% |
| 2025-06-20 | 5.75 | 5.84 | 5.68 | 5.71 | -0.17% | 0.34 | 1.77% |
| 2025-06-19 | 5.86 | 5.88 | 5.70 | 5.72 | -2.39% | 0.39 | 2.04% |
| 2025-06-18 | 6.03 | 6.03 | 5.82 | 5.86 | -2.33% | 0.62 | 3.18% |
| 2025-06-17 | 6.06 | 6.12 | 5.95 | 6.00 | -0.50% | 0.44 | 2.20% |
| 2025-06-16 | 6.00 | 6.12 | 5.94 | 6.03 | 0.00% | 0.55 | 2.77% |
| 2025-06-13 | 6.15 | 6.22 | 6.00 | 6.03 | -2.27% | 0.52 | 2.57% |
| 2025-06-12 | 6.09 | 6.19 | 6.09 | 6.17 | +1.15% | 0.55 | 2.72% |
| 2025-06-11 | 6.12 | 6.21 | 6.09 | 6.10 | -0.49% | 0.48 | 2.37% |
| 2025-06-10 | 6.20 | 6.25 | 6.01 | 6.13 | -1.13% | 0.70 | 3.44% |
| 2025-06-09 | 6.08 | 6.37 | 6.04 | 6.20 | +2.82% | 0.97 | 4.73% |
| 2025-06-06 | 6.05 | 6.09 | 5.98 | 6.03 | -0.33% | 0.38 | 1.92% |
| 2025-06-05 | 6.09 | 6.19 | 6.02 | 6.05 | -0.82% | 0.81 | 4.03% |
| 2025-06-04 | 5.95 | 6.11 | 5.93 | 6.10 | +2.35% | 0.57 | 2.87% |
| 2025-06-03 | 5.83 | 5.98 | 5.81 | 5.96 | +1.88% | 0.48 | 2.45% |
| 2025-05-30 | 5.94 | 5.97 | 5.81 | 5.85 | -1.85% | 0.37 | 1.91% |
| 2025-05-29 | 5.83 | 5.99 | 5.83 | 5.96 | +1.36% | 0.54 | 2.74% |
| 2025-05-28 | 5.94 | 5.98 | 5.84 | 5.88 | -1.18% | 0.42 | 2.16% |
| 2025-05-27 | 5.88 | 5.99 | 5.88 | 5.95 | +1.36% | 0.44 | 2.26% |