金龙鱼 sz.300999
26.15
-0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.35 | 26.45 | 26.03 | 26.15 | -0.49% | 2.08 | 1.47% |
| 2026-05-21 | 26.90 | 27.12 | 26.26 | 26.28 | -2.34% | 2.64 | 1.82% |
| 2026-05-20 | 27.10 | 27.15 | 26.86 | 26.91 | -1.25% | 1.85 | 1.26% |
| 2026-05-19 | 27.22 | 27.35 | 26.88 | 27.25 | +0.33% | 2.30 | 1.56% |
| 2026-05-18 | 27.58 | 27.58 | 27.05 | 27.16 | -1.52% | 2.70 | 1.83% |
| 2026-05-15 | 27.87 | 27.95 | 27.52 | 27.58 | -1.25% | 2.70 | 1.80% |
| 2026-05-14 | 28.41 | 28.49 | 27.83 | 27.93 | -1.59% | 3.45 | 2.26% |
| 2026-05-13 | 28.32 | 28.52 | 28.15 | 28.38 | +0.18% | 2.69 | 1.75% |
| 2026-05-12 | 28.63 | 28.71 | 28.18 | 28.33 | -1.12% | 2.72 | 1.77% |
| 2026-05-11 | 28.51 | 28.65 | 28.20 | 28.65 | +0.49% | 2.90 | 1.88% |
| 2026-05-08 | 28.39 | 28.62 | 28.28 | 28.51 | +0.42% | 2.22 | 1.44% |
| 2026-05-07 | 28.71 | 28.90 | 28.34 | 28.39 | -1.08% | 2.79 | 1.81% |
| 2026-05-06 | 28.76 | 28.87 | 28.56 | 28.70 | +0.56% | 4.08 | 2.62% |
| 2026-04-30 | 29.06 | 29.22 | 28.42 | 28.54 | +1.78% | 5.62 | 3.60% |
| 2026-04-29 | 27.57 | 28.10 | 27.47 | 28.04 | +1.82% | 2.73 | 1.80% |
| 2026-04-28 | 27.52 | 27.75 | 27.42 | 27.54 | -0.14% | 1.68 | 1.12% |
| 2026-04-27 | 27.63 | 27.65 | 27.19 | 27.58 | -0.36% | 2.35 | 1.58% |
| 2026-04-24 | 27.94 | 27.94 | 27.61 | 27.68 | -1.00% | 2.55 | 1.70% |
| 2026-04-23 | 28.17 | 28.25 | 27.82 | 27.96 | -0.68% | 2.82 | 1.86% |
| 2026-04-22 | 28.06 | 28.52 | 28.05 | 28.15 | +0.07% | 2.81 | 1.83% |