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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.28 | 32.75 | 32.11 | 32.20 | -0.34% | 5.11 | 2.91% |
| 2025-08-18 | 32.29 | 32.59 | 32.02 | 32.31 | +1.22% | 7.18 | 4.10% |
| 2025-08-15 | 31.60 | 31.99 | 31.22 | 31.92 | +0.63% | 6.49 | 3.77% |
| 2025-08-14 | 31.53 | 33.08 | 31.45 | 31.72 | +0.60% | 10.28 | 5.92% |
| 2025-08-13 | 31.80 | 32.35 | 31.36 | 31.53 | +2.64% | 11.73 | 6.81% |
| 2025-08-12 | 30.77 | 30.85 | 30.57 | 30.72 | -0.13% | 1.92 | 1.15% |
| 2025-08-11 | 30.25 | 30.78 | 30.18 | 30.76 | +1.75% | 2.74 | 1.65% |
| 2025-08-08 | 30.28 | 30.44 | 30.19 | 30.23 | -0.20% | 1.75 | 1.07% |
| 2025-08-07 | 30.14 | 30.34 | 30.11 | 30.29 | +0.36% | 2.04 | 1.24% |
| 2025-08-06 | 30.36 | 30.36 | 30.01 | 30.18 | -0.56% | 2.83 | 1.73% |
| 2025-08-05 | 30.31 | 30.41 | 30.17 | 30.35 | +0.23% | 1.39 | 0.85% |
| 2025-08-04 | 30.25 | 30.29 | 30.03 | 30.28 | 0.00% | 1.49 | 0.91% |
| 2025-08-01 | 30.28 | 30.58 | 30.21 | 30.28 | +0.20% | 1.93 | 1.17% |
| 2025-07-31 | 30.88 | 30.94 | 30.14 | 30.22 | -2.36% | 2.59 | 1.57% |
| 2025-07-30 | 30.95 | 31.14 | 30.70 | 30.95 | -0.06% | 1.97 | 1.17% |
| 2025-07-29 | 31.05 | 31.13 | 30.65 | 30.97 | -0.55% | 1.98 | 1.18% |
| 2025-07-28 | 30.91 | 31.28 | 30.80 | 31.14 | +0.78% | 2.15 | 1.27% |
| 2025-07-25 | 31.09 | 31.23 | 30.79 | 30.90 | -0.35% | 2.08 | 1.24% |
| 2025-07-24 | 30.51 | 31.10 | 30.42 | 31.01 | +1.74% | 2.69 | 1.60% |
| 2025-07-23 | 30.61 | 30.99 | 30.45 | 30.48 | -0.42% | 2.56 | 1.54% |