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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.68 | 29.80 | 29.30 | 29.36 | -0.98% | 3.27 | 2.04% |
| 2026-02-12 | 29.99 | 30.04 | 29.62 | 29.65 | -1.13% | 2.64 | 1.64% |
| 2026-02-11 | 29.98 | 30.13 | 29.78 | 29.99 | +0.23% | 2.42 | 1.49% |
| 2026-02-10 | 30.18 | 30.27 | 29.90 | 29.92 | -0.76% | 1.99 | 1.22% |
| 2026-02-09 | 30.16 | 30.30 | 29.98 | 30.15 | +1.00% | 3.10 | 1.90% |
| 2026-02-06 | 29.90 | 30.23 | 29.85 | 29.85 | -0.73% | 3.11 | 1.91% |
| 2026-02-05 | 29.57 | 30.24 | 29.50 | 30.07 | +1.59% | 4.82 | 2.96% |
| 2026-02-04 | 29.20 | 29.65 | 29.05 | 29.60 | +1.27% | 3.76 | 2.36% |
| 2026-02-03 | 28.95 | 29.39 | 28.90 | 29.23 | +0.83% | 3.72 | 2.36% |
| 2026-02-02 | 29.83 | 29.97 | 28.93 | 28.99 | -3.69% | 6.80 | 4.26% |
| 2026-01-30 | 30.35 | 30.75 | 29.93 | 30.10 | -1.67% | 6.36 | 3.88% |
| 2026-01-29 | 29.51 | 30.66 | 29.49 | 30.61 | +3.48% | 7.58 | 4.63% |
| 2026-01-28 | 29.60 | 29.92 | 29.50 | 29.58 | -0.07% | 3.36 | 2.09% |
| 2026-01-27 | 30.11 | 30.11 | 29.57 | 29.60 | -2.05% | 3.82 | 2.37% |
| 2026-01-26 | 29.85 | 30.35 | 29.81 | 30.22 | +1.34% | 5.54 | 3.39% |
| 2026-01-23 | 29.70 | 29.88 | 29.65 | 29.82 | +0.74% | 3.09 | 1.91% |
| 2026-01-22 | 29.60 | 29.89 | 29.56 | 29.60 | +0.07% | 2.68 | 1.66% |
| 2026-01-21 | 29.80 | 29.95 | 29.51 | 29.58 | -0.94% | 2.89 | 1.79% |
| 2026-01-20 | 29.51 | 30.08 | 29.48 | 29.86 | +1.05% | 3.48 | 2.15% |
| 2026-01-19 | 29.43 | 29.68 | 29.37 | 29.55 | +0.41% | 2.34 | 1.46% |