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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.75 | 29.06 | 28.53 | 29.04 | +0.66% | 3.16 | 2.02% |
| 2025-12-16 | 28.55 | 29.00 | 28.55 | 28.85 | +0.59% | 3.01 | 1.92% |
| 2025-12-15 | 28.56 | 28.90 | 28.50 | 28.68 | +0.17% | 2.27 | 1.45% |
| 2025-12-12 | 28.69 | 28.76 | 28.38 | 28.63 | -0.24% | 2.84 | 1.83% |
| 2025-12-11 | 29.00 | 29.05 | 28.64 | 28.70 | -1.31% | 2.36 | 1.51% |
| 2025-12-10 | 28.84 | 29.19 | 28.71 | 29.08 | +0.66% | 2.61 | 1.66% |
| 2025-12-09 | 28.84 | 29.16 | 28.59 | 28.89 | +0.17% | 3.50 | 2.24% |
| 2025-12-08 | 29.09 | 29.15 | 28.76 | 28.84 | -0.89% | 2.87 | 1.83% |
| 2025-12-05 | 28.77 | 29.17 | 28.73 | 29.10 | +1.15% | 2.52 | 1.61% |
| 2025-12-04 | 29.00 | 29.08 | 28.66 | 28.77 | -0.96% | 2.33 | 1.49% |
| 2025-12-03 | 29.37 | 29.50 | 28.97 | 29.05 | -1.19% | 2.78 | 1.76% |
| 2025-12-02 | 29.69 | 29.78 | 29.31 | 29.40 | -1.08% | 2.70 | 1.69% |
| 2025-12-01 | 29.79 | 30.03 | 29.50 | 29.72 | -0.03% | 3.27 | 2.03% |
| 2025-11-28 | 29.64 | 29.79 | 29.38 | 29.73 | +0.30% | 2.35 | 1.46% |
| 2025-11-27 | 29.60 | 29.88 | 29.46 | 29.64 | +0.14% | 3.03 | 1.88% |
| 2025-11-26 | 30.01 | 30.16 | 29.60 | 29.60 | -1.30% | 4.42 | 2.73% |
| 2025-11-25 | 29.94 | 30.26 | 29.75 | 29.99 | -0.46% | 4.52 | 2.77% |
| 2025-11-24 | 30.52 | 30.75 | 29.78 | 30.13 | -2.43% | 7.84 | 4.77% |
| 2025-11-21 | 31.30 | 31.59 | 30.88 | 30.88 | -2.92% | 4.02 | 2.38% |
| 2025-11-20 | 32.01 | 32.35 | 31.73 | 31.81 | -2.84% | 4.39 | 2.53% |