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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.17 | 7.26 | 7.03 | 7.06 | -1.53% | 0.62 | 2.62% |
| 2025-11-18 | 7.28 | 7.28 | 7.12 | 7.17 | -1.24% | 0.69 | 2.91% |
| 2025-11-17 | 7.26 | 7.30 | 7.20 | 7.26 | +0.14% | 0.51 | 2.12% |
| 2025-11-14 | 7.28 | 7.43 | 7.24 | 7.25 | -0.68% | 0.76 | 3.15% |
| 2025-11-13 | 7.26 | 7.41 | 7.18 | 7.30 | +0.55% | 0.93 | 3.87% |
| 2025-11-12 | 7.37 | 7.45 | 7.22 | 7.26 | -1.63% | 1.01 | 4.18% |
| 2025-11-11 | 7.21 | 7.41 | 7.17 | 7.38 | +2.93% | 1.28 | 5.30% |
| 2025-11-10 | 7.13 | 7.19 | 7.09 | 7.17 | +0.84% | 0.71 | 3.00% |
| 2025-11-07 | 7.10 | 7.26 | 7.03 | 7.11 | -0.14% | 0.95 | 4.03% |
| 2025-11-06 | 6.94 | 7.24 | 6.87 | 7.12 | +2.59% | 1.70 | 7.29% |
| 2025-11-05 | 6.88 | 6.98 | 6.82 | 6.94 | +0.87% | 0.61 | 2.66% |
| 2025-11-04 | 6.80 | 6.88 | 6.77 | 6.88 | +1.03% | 0.54 | 2.40% |
| 2025-11-03 | 6.77 | 6.84 | 6.74 | 6.81 | +0.59% | 0.47 | 2.09% |
| 2025-10-31 | 6.66 | 6.78 | 6.66 | 6.77 | +1.65% | 0.56 | 2.54% |
| 2025-10-30 | 6.70 | 6.76 | 6.63 | 6.66 | -0.89% | 0.54 | 2.46% |
| 2025-10-29 | 6.88 | 6.88 | 6.56 | 6.72 | -2.61% | 1.00 | 4.55% |
| 2025-10-28 | 6.89 | 6.99 | 6.81 | 6.90 | -0.14% | 0.67 | 2.94% |
| 2025-10-27 | 6.92 | 7.03 | 6.83 | 6.91 | -0.58% | 0.47 | 2.06% |
| 2025-10-24 | 6.99 | 7.10 | 6.92 | 6.95 | -0.43% | 0.63 | 2.73% |
| 2025-10-23 | 6.92 | 6.98 | 6.85 | 6.98 | +1.16% | 0.71 | 3.13% |