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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.90 | 6.99 | 6.87 | 6.90 | -0.29% | 0.52 | 2.28% |
| 2025-10-21 | 6.81 | 6.92 | 6.73 | 6.92 | +2.37% | 0.67 | 2.94% |
| 2025-10-20 | 6.79 | 6.83 | 6.71 | 6.76 | +0.90% | 0.50 | 2.22% |
| 2025-10-17 | 6.74 | 6.81 | 6.65 | 6.70 | -0.74% | 0.45 | 2.01% |
| 2025-10-16 | 6.81 | 6.85 | 6.69 | 6.75 | -0.88% | 0.36 | 1.62% |
| 2025-10-15 | 6.71 | 6.84 | 6.68 | 6.81 | +1.19% | 0.52 | 2.33% |
| 2025-10-14 | 6.88 | 6.88 | 6.69 | 6.73 | -0.59% | 0.62 | 2.78% |
| 2025-10-13 | 6.50 | 6.80 | 6.48 | 6.77 | +0.15% | 0.80 | 3.60% |
| 2025-10-10 | 6.70 | 6.85 | 6.66 | 6.76 | +0.60% | 0.67 | 2.97% |
| 2025-10-09 | 6.70 | 6.74 | 6.62 | 6.72 | +0.30% | 0.68 | 3.09% |
| 2025-09-30 | 6.71 | 6.78 | 6.62 | 6.70 | +0.30% | 0.44 | 1.97% |
| 2025-09-29 | 6.55 | 6.71 | 6.38 | 6.68 | +1.98% | 0.54 | 2.46% |
| 2025-09-26 | 6.55 | 6.63 | 6.47 | 6.55 | -0.30% | 0.45 | 2.08% |
| 2025-09-25 | 6.65 | 6.72 | 6.55 | 6.57 | -1.20% | 0.53 | 2.44% |
| 2025-09-24 | 6.38 | 6.71 | 6.36 | 6.65 | +3.42% | 0.83 | 3.82% |
| 2025-09-23 | 6.57 | 6.59 | 6.21 | 6.43 | -2.13% | 0.89 | 4.22% |
| 2025-09-22 | 6.72 | 6.76 | 6.49 | 6.57 | -2.52% | 0.96 | 4.40% |
| 2025-09-19 | 6.84 | 6.84 | 6.64 | 6.74 | -0.59% | 1.03 | 4.64% |
| 2025-09-18 | 7.19 | 7.19 | 6.73 | 6.78 | -5.83% | 1.68 | 7.31% |
| 2025-09-17 | 7.10 | 7.49 | 7.03 | 7.20 | +2.42% | 2.09 | 8.69% |