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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.26 | 30.64 | 30.08 | 30.61 | +1.16% | 2.96 | 1.80% |
| 2025-07-21 | 30.17 | 30.30 | 30.09 | 30.26 | +0.33% | 1.85 | 1.13% |
| 2025-07-18 | 30.09 | 30.26 | 30.03 | 30.16 | +0.23% | 1.89 | 1.15% |
| 2025-07-17 | 29.92 | 30.16 | 29.87 | 30.09 | +0.77% | 1.75 | 1.07% |
| 2025-07-16 | 29.83 | 29.99 | 29.77 | 29.86 | +0.13% | 1.23 | 0.76% |
| 2025-07-15 | 30.06 | 30.11 | 29.66 | 29.82 | -0.83% | 1.96 | 1.21% |
| 2025-07-14 | 29.95 | 30.20 | 29.88 | 30.07 | +0.43% | 1.86 | 1.14% |
| 2025-07-11 | 29.68 | 30.12 | 29.66 | 29.94 | +0.74% | 2.61 | 1.61% |
| 2025-07-10 | 29.46 | 29.78 | 29.41 | 29.72 | +0.68% | 1.63 | 1.01% |
| 2025-07-09 | 29.64 | 29.82 | 29.48 | 29.52 | -0.40% | 2.03 | 1.26% |
| 2025-07-08 | 29.36 | 29.67 | 29.35 | 29.64 | +0.95% | 1.77 | 1.10% |
| 2025-07-07 | 29.39 | 29.43 | 29.29 | 29.36 | -0.20% | 0.78 | 0.49% |
| 2025-07-04 | 29.47 | 29.56 | 29.35 | 29.42 | -0.24% | 1.22 | 0.76% |
| 2025-07-03 | 29.44 | 29.53 | 29.38 | 29.49 | +0.24% | 1.35 | 0.85% |
| 2025-07-02 | 29.42 | 29.43 | 29.27 | 29.42 | 0.00% | 1.28 | 0.80% |
| 2025-07-01 | 29.53 | 29.53 | 29.31 | 29.42 | -0.37% | 1.30 | 0.82% |
| 2025-06-30 | 29.37 | 29.55 | 29.36 | 29.53 | +0.75% | 1.31 | 0.82% |
| 2025-06-27 | 29.42 | 29.50 | 29.25 | 29.31 | -0.07% | 1.30 | 0.81% |
| 2025-06-26 | 29.57 | 29.72 | 29.33 | 29.33 | -0.81% | 1.53 | 0.95% |
| 2025-06-25 | 29.44 | 29.57 | 29.18 | 29.57 | +0.89% | 1.71 | 1.07% |