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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.50 | 6.57 | 6.33 | 6.47 | -1.22% | 0.39 | 1.84% |
| 2025-12-16 | 6.60 | 6.60 | 6.45 | 6.55 | -0.91% | 0.38 | 1.78% |
| 2025-12-15 | 6.58 | 6.66 | 6.52 | 6.61 | +0.15% | 0.35 | 1.58% |
| 2025-12-12 | 6.63 | 6.75 | 6.57 | 6.60 | -1.20% | 0.61 | 2.77% |
| 2025-12-11 | 6.80 | 6.85 | 6.65 | 6.68 | -1.91% | 0.64 | 2.89% |
| 2025-12-10 | 6.96 | 7.07 | 6.78 | 6.81 | -2.71% | 0.57 | 2.52% |
| 2025-12-09 | 7.00 | 7.06 | 6.89 | 7.00 | 0.00% | 0.51 | 2.21% |
| 2025-12-08 | 7.05 | 7.09 | 6.96 | 7.00 | -0.14% | 0.45 | 1.95% |
| 2025-12-05 | 6.84 | 7.03 | 6.75 | 7.01 | +3.55% | 0.57 | 2.49% |
| 2025-12-04 | 6.90 | 6.94 | 6.73 | 6.77 | -2.45% | 0.47 | 2.10% |
| 2025-12-03 | 7.01 | 7.04 | 6.89 | 6.94 | -1.00% | 0.41 | 1.77% |
| 2025-12-02 | 7.05 | 7.05 | 6.96 | 7.01 | -0.28% | 0.31 | 1.34% |
| 2025-12-01 | 6.95 | 7.10 | 6.95 | 7.03 | +1.01% | 0.53 | 2.28% |
| 2025-11-28 | 6.90 | 7.00 | 6.81 | 6.96 | +0.72% | 0.59 | 2.59% |
| 2025-11-27 | 6.72 | 6.96 | 6.71 | 6.91 | +3.13% | 0.65 | 2.89% |
| 2025-11-26 | 6.79 | 6.91 | 6.70 | 6.70 | -1.76% | 0.53 | 2.35% |
| 2025-11-25 | 6.76 | 6.88 | 6.69 | 6.82 | +1.79% | 0.49 | 2.19% |
| 2025-11-24 | 6.69 | 6.79 | 6.61 | 6.70 | +0.90% | 0.64 | 2.88% |
| 2025-11-21 | 7.00 | 7.11 | 6.60 | 6.64 | -6.08% | 1.13 | 5.03% |
| 2025-11-20 | 7.15 | 7.17 | 6.97 | 7.07 | +0.14% | 0.58 | 2.48% |