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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.67 | 6.70 | 6.60 | 6.62 | -0.75% | 0.52 | 2.36% |
| 2026-01-15 | 6.62 | 6.69 | 6.60 | 6.67 | +0.30% | 0.49 | 2.22% |
| 2026-01-14 | 6.73 | 6.80 | 6.60 | 6.65 | -1.19% | 0.98 | 4.43% |
| 2026-01-13 | 6.74 | 6.86 | 6.70 | 6.73 | -0.15% | 0.83 | 3.71% |
| 2026-01-12 | 6.71 | 6.75 | 6.67 | 6.74 | +0.30% | 0.83 | 3.73% |
| 2026-01-09 | 6.67 | 6.73 | 6.62 | 6.72 | +0.45% | 0.63 | 2.83% |
| 2026-01-08 | 6.64 | 6.73 | 6.60 | 6.69 | +0.45% | 0.54 | 2.46% |
| 2026-01-07 | 6.72 | 6.72 | 6.63 | 6.66 | -0.89% | 0.61 | 2.76% |
| 2026-01-06 | 6.78 | 6.83 | 6.69 | 6.72 | -0.89% | 0.77 | 3.43% |
| 2026-01-05 | 6.80 | 6.86 | 6.70 | 6.78 | +0.44% | 0.49 | 2.21% |
| 2025-12-31 | 6.73 | 6.91 | 6.61 | 6.75 | +0.30% | 0.77 | 3.46% |
| 2025-12-30 | 6.90 | 6.91 | 6.72 | 6.73 | -2.46% | 0.61 | 2.72% |
| 2025-12-29 | 6.91 | 6.93 | 6.75 | 6.90 | -0.14% | 0.73 | 3.22% |
| 2025-12-26 | 7.05 | 7.09 | 6.88 | 6.91 | -2.12% | 0.93 | 4.05% |
| 2025-12-25 | 7.02 | 7.27 | 6.88 | 7.06 | +1.00% | 1.69 | 7.22% |
| 2025-12-24 | 6.77 | 7.05 | 6.72 | 6.99 | +3.71% | 1.07 | 4.67% |
| 2025-12-23 | 6.72 | 6.84 | 6.70 | 6.74 | +0.45% | 0.55 | 2.48% |
| 2025-12-22 | 6.86 | 6.86 | 6.70 | 6.71 | -1.76% | 0.41 | 1.84% |
| 2025-12-19 | 6.62 | 6.86 | 6.60 | 6.83 | +3.64% | 0.69 | 3.12% |
| 2025-12-18 | 6.45 | 6.66 | 6.42 | 6.59 | +1.85% | 0.40 | 1.85% |