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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.81 | 29.92 | 29.35 | 29.43 | -0.98% | 3.32 | 2.07% |
| 2026-01-15 | 29.88 | 30.09 | 29.63 | 29.72 | -0.83% | 3.06 | 1.89% |
| 2026-01-14 | 29.71 | 30.32 | 29.66 | 29.97 | +0.91% | 6.15 | 3.77% |
| 2026-01-13 | 29.95 | 30.21 | 29.63 | 29.70 | -0.54% | 4.09 | 2.52% |
| 2026-01-12 | 29.50 | 29.99 | 29.45 | 29.86 | +1.08% | 3.96 | 2.45% |
| 2026-01-09 | 29.52 | 29.63 | 29.33 | 29.54 | +0.20% | 2.84 | 1.77% |
| 2026-01-08 | 29.30 | 29.59 | 29.16 | 29.48 | +0.37% | 2.52 | 1.58% |
| 2026-01-07 | 29.48 | 29.57 | 29.27 | 29.37 | -0.34% | 2.63 | 1.65% |
| 2026-01-06 | 29.37 | 29.48 | 29.20 | 29.47 | +0.34% | 3.30 | 2.07% |
| 2026-01-05 | 28.75 | 29.40 | 28.71 | 29.37 | +2.19% | 3.62 | 2.28% |
| 2025-12-31 | 29.02 | 29.05 | 28.69 | 28.74 | -0.96% | 2.09 | 1.34% |
| 2025-12-30 | 28.88 | 29.08 | 28.88 | 29.02 | +0.48% | 1.65 | 1.05% |
| 2025-12-29 | 29.02 | 29.18 | 28.88 | 28.88 | -0.82% | 2.17 | 1.38% |
| 2025-12-26 | 29.08 | 29.24 | 28.99 | 29.12 | +0.21% | 2.05 | 1.30% |
| 2025-12-25 | 28.96 | 29.08 | 28.82 | 29.06 | +0.35% | 1.87 | 1.19% |
| 2025-12-24 | 28.96 | 29.02 | 28.72 | 28.96 | 0.00% | 1.63 | 1.04% |
| 2025-12-23 | 29.25 | 29.27 | 28.88 | 28.96 | -0.99% | 2.34 | 1.48% |
| 2025-12-22 | 29.20 | 29.40 | 29.16 | 29.25 | -0.17% | 2.53 | 1.59% |
| 2025-12-19 | 28.89 | 29.39 | 28.80 | 29.30 | +1.38% | 3.44 | 2.18% |
| 2025-12-18 | 28.92 | 29.08 | 28.87 | 28.90 | -0.48% | 2.38 | 1.51% |