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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.24 | 28.35 | 28.07 | 28.13 | -0.39% | 1.95 | 1.28% |
| 2026-04-20 | 28.37 | 28.45 | 28.19 | 28.24 | -0.42% | 2.32 | 1.51% |
| 2026-04-17 | 28.43 | 28.48 | 28.25 | 28.36 | -0.73% | 1.94 | 1.26% |
| 2026-04-16 | 28.23 | 28.59 | 28.19 | 28.57 | +1.13% | 2.52 | 1.64% |
| 2026-04-15 | 28.46 | 28.49 | 28.21 | 28.25 | -0.56% | 1.99 | 1.29% |
| 2026-04-14 | 28.38 | 28.48 | 28.13 | 28.41 | +0.50% | 2.09 | 1.36% |
| 2026-04-13 | 28.35 | 28.48 | 28.17 | 28.27 | -0.46% | 2.30 | 1.50% |
| 2026-04-10 | 28.22 | 28.52 | 28.15 | 28.40 | +1.03% | 2.33 | 1.51% |
| 2026-04-09 | 28.40 | 28.53 | 28.09 | 28.11 | -1.88% | 2.23 | 1.45% |
| 2026-04-08 | 28.13 | 28.68 | 28.12 | 28.65 | +2.03% | 3.11 | 2.02% |
| 2026-04-07 | 27.74 | 28.24 | 27.57 | 28.08 | +1.26% | 2.11 | 1.39% |
| 2026-04-03 | 28.51 | 28.60 | 27.65 | 27.73 | -2.80% | 3.38 | 2.23% |
| 2026-04-02 | 28.66 | 28.82 | 28.41 | 28.53 | -1.11% | 2.80 | 1.81% |
| 2026-04-01 | 29.07 | 29.12 | 28.66 | 28.85 | +0.63% | 2.83 | 1.81% |
| 2026-03-31 | 29.01 | 29.35 | 28.66 | 28.67 | -1.34% | 3.49 | 2.22% |
| 2026-03-30 | 28.39 | 29.35 | 28.32 | 29.06 | +1.29% | 4.52 | 2.87% |
| 2026-03-27 | 28.27 | 28.87 | 28.21 | 28.69 | +0.77% | 3.54 | 2.28% |
| 2026-03-26 | 28.87 | 28.91 | 28.37 | 28.47 | -1.18% | 2.93 | 1.89% |
| 2026-03-25 | 28.56 | 28.83 | 28.20 | 28.81 | +0.88% | 3.78 | 2.43% |
| 2026-03-24 | 28.80 | 28.90 | 28.07 | 28.56 | +0.11% | 4.26 | 2.76% |