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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.42 | 6.46 | 6.00 | 6.06 | -6.63% | 1.23 | 5.98% |
| 2026-03-20 | 6.92 | 6.98 | 6.47 | 6.49 | -5.67% | 1.04 | 4.74% |
| 2026-03-19 | 7.01 | 7.08 | 6.83 | 6.88 | -2.55% | 0.58 | 2.54% |
| 2026-03-18 | 6.97 | 7.08 | 6.86 | 7.06 | +2.17% | 0.65 | 2.82% |
| 2026-03-17 | 7.10 | 7.14 | 6.89 | 6.91 | -2.54% | 0.52 | 2.24% |
| 2026-03-16 | 7.15 | 7.20 | 7.02 | 7.09 | -0.42% | 0.56 | 2.38% |
| 2026-03-13 | 7.10 | 7.24 | 7.05 | 7.12 | +0.28% | 0.85 | 3.58% |
| 2026-03-12 | 7.09 | 7.16 | 7.04 | 7.10 | -0.14% | 0.61 | 2.62% |
| 2026-03-11 | 7.14 | 7.17 | 7.03 | 7.11 | -0.28% | 0.84 | 3.57% |
| 2026-03-10 | 7.00 | 7.14 | 6.96 | 7.13 | +2.59% | 0.77 | 3.27% |
| 2026-03-09 | 6.86 | 7.00 | 6.80 | 6.95 | 0.00% | 0.61 | 2.68% |
| 2026-03-06 | 6.65 | 6.95 | 6.65 | 6.95 | +3.89% | 0.63 | 2.76% |
| 2026-03-05 | 6.70 | 6.81 | 6.65 | 6.69 | +0.91% | 0.60 | 2.69% |
| 2026-03-04 | 6.60 | 6.71 | 6.57 | 6.63 | 0.00% | 0.51 | 2.33% |
| 2026-03-03 | 6.82 | 6.90 | 6.62 | 6.63 | -2.79% | 0.74 | 3.30% |
| 2026-03-02 | 7.08 | 7.08 | 6.78 | 6.82 | -4.35% | 1.00 | 4.39% |
| 2026-02-27 | 7.10 | 7.13 | 7.01 | 7.13 | +0.56% | 0.56 | 2.40% |
| 2026-02-26 | 7.10 | 7.13 | 7.04 | 7.09 | 0.00% | 0.57 | 2.44% |
| 2026-02-25 | 7.10 | 7.18 | 7.05 | 7.09 | +0.14% | 0.61 | 2.61% |
| 2026-02-24 | 7.01 | 7.11 | 6.95 | 7.08 | +1.72% | 0.63 | 2.70% |