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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.46 | 29.53 | 28.33 | 28.53 | -4.29% | 6.52 | 4.17% |
| 2026-03-20 | 30.31 | 30.57 | 29.80 | 29.81 | -1.42% | 4.27 | 2.62% |
| 2026-03-19 | 30.57 | 31.09 | 30.10 | 30.24 | -1.08% | 4.67 | 2.83% |
| 2026-03-18 | 30.95 | 31.18 | 30.33 | 30.57 | -1.74% | 5.08 | 3.06% |
| 2026-03-17 | 31.35 | 31.68 | 31.07 | 31.11 | -1.14% | 5.29 | 3.10% |
| 2026-03-16 | 32.03 | 32.04 | 31.33 | 31.47 | -0.41% | 7.59 | 4.43% |
| 2026-03-13 | 30.59 | 32.30 | 30.58 | 31.60 | +3.40% | 13.72 | 7.96% |
| 2026-03-12 | 30.78 | 30.94 | 30.33 | 30.56 | -0.23% | 6.34 | 3.82% |
| 2026-03-11 | 30.48 | 30.72 | 30.17 | 30.63 | -0.10% | 6.74 | 4.08% |
| 2026-03-10 | 31.50 | 31.74 | 30.42 | 30.66 | -3.80% | 12.48 | 7.45% |
| 2026-03-09 | 30.03 | 33.61 | 30.00 | 31.87 | +9.07% | 21.72 | 12.47% |
| 2026-03-06 | 28.50 | 29.31 | 28.40 | 29.22 | +1.81% | 3.54 | 2.25% |
| 2026-03-05 | 29.28 | 29.40 | 28.48 | 28.70 | -2.18% | 6.21 | 3.97% |
| 2026-03-04 | 29.20 | 29.70 | 29.10 | 29.34 | +0.72% | 4.91 | 3.08% |
| 2026-03-03 | 29.10 | 29.60 | 29.09 | 29.13 | +0.38% | 4.62 | 2.91% |
| 2026-03-02 | 29.10 | 29.46 | 28.97 | 29.02 | -1.33% | 3.63 | 2.30% |
| 2026-02-27 | 29.67 | 29.92 | 29.32 | 29.41 | +0.20% | 3.23 | 2.02% |
| 2026-02-26 | 29.49 | 29.59 | 29.31 | 29.35 | -0.37% | 2.20 | 1.38% |
| 2026-02-25 | 29.41 | 29.68 | 29.32 | 29.46 | +0.51% | 2.15 | 1.34% |
| 2026-02-24 | 29.47 | 29.59 | 29.17 | 29.31 | -0.17% | 2.77 | 1.74% |