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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.96 | 7.04 | 6.93 | 6.96 | +0.87% | 0.54 | 2.34% |
| 2026-02-12 | 7.03 | 7.06 | 6.88 | 6.90 | -1.29% | 0.70 | 3.05% |
| 2026-02-11 | 6.99 | 7.08 | 6.93 | 6.99 | -0.14% | 0.74 | 3.20% |
| 2026-02-10 | 6.95 | 7.04 | 6.90 | 7.00 | +1.16% | 0.76 | 3.29% |
| 2026-02-09 | 6.85 | 6.93 | 6.81 | 6.92 | +1.47% | 0.63 | 2.75% |
| 2026-02-06 | 6.76 | 6.89 | 6.72 | 6.82 | +0.74% | 0.70 | 3.11% |
| 2026-02-05 | 6.79 | 6.89 | 6.75 | 6.77 | -0.15% | 0.58 | 2.56% |
| 2026-02-04 | 6.76 | 6.86 | 6.73 | 6.78 | +0.44% | 0.52 | 2.30% |
| 2026-02-03 | 6.74 | 6.81 | 6.71 | 6.75 | +0.90% | 0.51 | 2.27% |
| 2026-02-02 | 6.77 | 6.86 | 6.67 | 6.69 | -1.04% | 0.62 | 2.79% |
| 2026-01-30 | 6.65 | 6.80 | 6.63 | 6.76 | +1.50% | 0.64 | 2.89% |
| 2026-01-29 | 6.67 | 6.82 | 6.58 | 6.66 | +0.15% | 0.69 | 3.11% |
| 2026-01-28 | 6.81 | 6.85 | 6.63 | 6.65 | -2.49% | 0.71 | 3.19% |
| 2026-01-27 | 6.85 | 6.90 | 6.65 | 6.82 | -1.16% | 0.70 | 3.15% |
| 2026-01-26 | 7.00 | 7.01 | 6.79 | 6.90 | -1.15% | 0.90 | 3.97% |
| 2026-01-23 | 7.01 | 7.02 | 6.94 | 6.98 | -0.71% | 0.58 | 2.53% |
| 2026-01-22 | 6.90 | 7.05 | 6.85 | 7.03 | +2.33% | 1.00 | 4.32% |
| 2026-01-21 | 6.75 | 6.87 | 6.69 | 6.87 | +1.63% | 0.69 | 3.05% |
| 2026-01-20 | 6.80 | 6.83 | 6.70 | 6.76 | -0.44% | 0.60 | 2.67% |
| 2026-01-19 | 6.61 | 6.80 | 6.60 | 6.79 | +2.57% | 0.73 | 3.28% |