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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.74 | 6.82 | 6.63 | 6.75 | -0.30% | 0.93 | 4.17% |
| 2026-04-20 | 6.65 | 6.79 | 6.63 | 6.77 | +1.04% | 0.83 | 3.73% |
| 2026-04-17 | 6.70 | 6.78 | 6.58 | 6.70 | 0.00% | 0.78 | 3.55% |
| 2026-04-16 | 6.61 | 6.74 | 6.59 | 6.70 | +1.21% | 1.06 | 4.82% |
| 2026-04-15 | 6.60 | 6.67 | 6.53 | 6.62 | +0.91% | 1.13 | 5.15% |
| 2026-04-14 | 6.60 | 6.61 | 6.39 | 6.56 | +1.08% | 0.80 | 3.73% |
| 2026-04-13 | 6.66 | 6.69 | 6.37 | 6.49 | -3.85% | 0.89 | 4.16% |
| 2026-04-10 | 6.68 | 6.75 | 6.59 | 6.75 | +1.96% | 0.62 | 2.81% |
| 2026-04-09 | 6.59 | 6.71 | 6.54 | 6.62 | +0.15% | 0.62 | 2.81% |
| 2026-04-08 | 6.60 | 6.66 | 6.50 | 6.61 | +1.69% | 0.70 | 3.20% |
| 2026-04-07 | 6.26 | 6.56 | 6.23 | 6.50 | +3.17% | 0.67 | 3.13% |
| 2026-04-03 | 6.50 | 6.50 | 6.22 | 6.30 | -2.63% | 0.70 | 3.37% |
| 2026-04-02 | 6.57 | 6.62 | 6.40 | 6.47 | -1.52% | 0.40 | 1.85% |
| 2026-04-01 | 6.66 | 6.67 | 6.50 | 6.57 | +1.23% | 0.43 | 1.99% |
| 2026-03-31 | 6.55 | 6.71 | 6.44 | 6.49 | -1.52% | 0.55 | 2.52% |
| 2026-03-30 | 6.48 | 6.59 | 6.42 | 6.59 | +0.15% | 0.48 | 2.23% |
| 2026-03-27 | 6.30 | 6.62 | 6.27 | 6.58 | +3.62% | 0.65 | 3.04% |
| 2026-03-26 | 6.43 | 6.54 | 6.31 | 6.35 | -1.24% | 0.71 | 3.33% |
| 2026-03-25 | 6.32 | 6.48 | 6.29 | 6.43 | +1.74% | 0.62 | 2.92% |
| 2026-03-24 | 6.28 | 6.35 | 6.04 | 6.32 | +4.29% | 0.94 | 4.57% |