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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.55 | 30.69 | 30.32 | 30.41 | -0.52% | 1.40 | 0.85% |
| 2025-05-23 | 30.88 | 31.05 | 30.56 | 30.57 | -1.00% | 1.61 | 0.96% |
| 2025-05-22 | 31.24 | 31.24 | 30.84 | 30.88 | -1.15% | 1.42 | 0.85% |
| 2025-05-21 | 31.39 | 31.49 | 31.18 | 31.24 | -0.26% | 1.31 | 0.77% |
| 2025-05-20 | 31.08 | 31.59 | 31.08 | 31.32 | +0.58% | 1.81 | 1.06% |
| 2025-05-19 | 31.17 | 31.18 | 30.89 | 31.14 | +0.10% | 1.08 | 0.64% |
| 2025-05-16 | 31.30 | 31.43 | 30.94 | 31.11 | -0.86% | 1.62 | 0.96% |
| 2025-05-15 | 31.55 | 31.63 | 31.31 | 31.38 | -0.70% | 1.20 | 0.71% |
| 2025-05-14 | 31.20 | 31.71 | 31.04 | 31.60 | +1.28% | 2.43 | 1.43% |
| 2025-05-13 | 31.53 | 31.59 | 31.20 | 31.20 | -0.48% | 1.89 | 1.11% |
| 2025-05-12 | 31.56 | 31.58 | 31.22 | 31.35 | -0.22% | 2.09 | 1.23% |
| 2025-05-09 | 31.76 | 31.82 | 31.40 | 31.42 | -0.88% | 1.51 | 0.89% |
| 2025-05-08 | 31.82 | 31.93 | 31.64 | 31.70 | -0.72% | 1.96 | 1.13% |
| 2025-05-07 | 32.11 | 32.20 | 31.74 | 31.93 | +0.44% | 2.33 | 1.34% |
| 2025-05-06 | 31.91 | 32.17 | 31.64 | 31.79 | 0.00% | 2.45 | 1.42% |