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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.00 | 7.04 | 6.93 | 7.03 | +0.43% | 0.71 | 3.07% |
| 2025-09-15 | 6.91 | 7.06 | 6.86 | 7.00 | +1.01% | 0.66 | 2.85% |
| 2025-09-12 | 6.91 | 6.96 | 6.85 | 6.93 | +0.29% | 0.57 | 2.50% |
| 2025-09-11 | 6.90 | 7.04 | 6.78 | 6.91 | +0.44% | 0.80 | 3.53% |
| 2025-09-10 | 6.87 | 6.95 | 6.83 | 6.88 | +0.44% | 0.52 | 2.28% |
| 2025-09-09 | 6.86 | 6.93 | 6.75 | 6.85 | -0.58% | 0.62 | 2.75% |
| 2025-09-08 | 6.67 | 6.90 | 6.63 | 6.89 | +2.99% | 1.06 | 4.69% |
| 2025-09-05 | 6.44 | 6.69 | 6.32 | 6.69 | +4.69% | 0.80 | 3.73% |
| 2025-09-04 | 6.40 | 6.50 | 6.32 | 6.39 | +0.31% | 0.79 | 3.73% |
| 2025-09-03 | 6.60 | 6.65 | 6.34 | 6.37 | -4.35% | 0.91 | 4.25% |
| 2025-09-02 | 6.54 | 6.68 | 6.35 | 6.66 | +1.37% | 1.15 | 5.36% |
| 2025-09-01 | 6.50 | 6.63 | 6.44 | 6.57 | +1.39% | 0.90 | 4.17% |
| 2025-08-29 | 6.48 | 6.54 | 6.36 | 6.48 | 0.00% | 0.73 | 3.45% |
| 2025-08-28 | 6.55 | 6.73 | 6.32 | 6.48 | -1.22% | 1.07 | 4.98% |
| 2025-08-27 | 6.87 | 6.89 | 6.56 | 6.56 | -4.23% | 1.17 | 5.30% |
| 2025-08-26 | 6.76 | 6.92 | 6.72 | 6.85 | +1.93% | 1.02 | 4.52% |
| 2025-08-25 | 6.75 | 6.82 | 6.68 | 6.72 | -0.44% | 0.72 | 3.25% |
| 2025-08-22 | 6.79 | 6.86 | 6.73 | 6.75 | -0.59% | 0.65 | 2.92% |
| 2025-08-21 | 6.76 | 6.86 | 6.72 | 6.79 | +0.44% | 0.70 | 3.14% |
| 2025-08-20 | 6.86 | 6.86 | 6.71 | 6.76 | -1.17% | 0.74 | 3.30% |