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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.01 | 29.33 | 28.90 | 29.31 | +1.17% | 1.47 | 0.92% |
| 2025-06-23 | 28.70 | 29.02 | 28.57 | 28.97 | +0.94% | 1.22 | 0.78% |
| 2025-06-20 | 28.95 | 29.24 | 28.70 | 28.70 | -1.37% | 1.78 | 1.13% |
| 2025-06-19 | 29.41 | 29.47 | 29.05 | 29.10 | -1.15% | 1.37 | 0.86% |
| 2025-06-18 | 29.56 | 29.63 | 29.38 | 29.44 | -0.47% | 0.96 | 0.60% |
| 2025-06-17 | 29.50 | 29.73 | 29.47 | 29.58 | +0.37% | 1.26 | 0.79% |
| 2025-06-16 | 29.57 | 29.60 | 29.22 | 29.47 | -1.11% | 2.37 | 1.49% |
| 2025-06-13 | 30.05 | 30.25 | 29.55 | 29.80 | -1.00% | 3.63 | 2.25% |
| 2025-06-12 | 30.02 | 30.14 | 29.85 | 30.10 | 0.00% | 1.45 | 0.89% |
| 2025-06-11 | 30.03 | 30.27 | 29.99 | 30.10 | +0.33% | 1.50 | 0.92% |
| 2025-06-10 | 30.40 | 30.40 | 29.84 | 30.00 | -1.22% | 1.99 | 1.22% |
| 2025-06-09 | 30.19 | 30.43 | 30.08 | 30.37 | +0.63% | 1.35 | 0.82% |
| 2025-06-06 | 30.21 | 30.32 | 30.15 | 30.18 | -0.07% | 1.07 | 0.66% |
| 2025-06-05 | 30.56 | 30.60 | 30.15 | 30.20 | -1.11% | 1.83 | 1.11% |
| 2025-06-04 | 30.65 | 30.69 | 30.46 | 30.54 | -0.36% | 1.30 | 0.79% |
| 2025-06-03 | 30.05 | 30.66 | 29.57 | 30.65 | +1.12% | 2.25 | 1.37% |
| 2025-05-30 | 30.51 | 30.70 | 30.31 | 30.31 | -0.98% | 1.43 | 0.86% |
| 2025-05-29 | 30.47 | 30.63 | 30.12 | 30.61 | +0.43% | 1.61 | 0.97% |
| 2025-05-28 | 30.44 | 30.58 | 30.21 | 30.48 | +0.03% | 1.26 | 0.76% |
| 2025-05-27 | 30.48 | 30.75 | 30.41 | 30.47 | +0.20% | 1.44 | 0.87% |