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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.71 | 32.90 | 32.38 | 32.74 | +0.03% | 3.26 | 1.84% |
| 2025-11-18 | 32.81 | 33.09 | 32.61 | 32.73 | -0.55% | 3.13 | 1.76% |
| 2025-11-17 | 33.10 | 33.25 | 32.57 | 32.91 | -0.51% | 3.90 | 2.19% |
| 2025-11-14 | 33.35 | 33.78 | 33.06 | 33.08 | -1.17% | 4.40 | 2.43% |
| 2025-11-13 | 33.53 | 33.78 | 33.10 | 33.47 | -0.65% | 5.82 | 3.22% |
| 2025-11-12 | 33.65 | 33.95 | 33.46 | 33.69 | +0.15% | 7.01 | 3.84% |
| 2025-11-11 | 32.87 | 33.88 | 32.58 | 33.64 | +2.37% | 10.11 | 5.57% |
| 2025-11-10 | 31.48 | 33.09 | 31.30 | 32.86 | +4.38% | 7.48 | 4.25% |
| 2025-11-07 | 31.34 | 31.69 | 31.24 | 31.48 | +0.19% | 2.27 | 1.33% |
| 2025-11-06 | 31.26 | 31.62 | 31.25 | 31.42 | +0.26% | 2.21 | 1.29% |
| 2025-11-05 | 31.26 | 31.52 | 31.16 | 31.34 | -0.32% | 2.29 | 1.35% |
| 2025-11-04 | 31.96 | 31.98 | 31.30 | 31.44 | -1.63% | 3.14 | 1.83% |
| 2025-11-03 | 32.14 | 32.15 | 31.70 | 31.96 | -0.56% | 3.81 | 2.20% |
| 2025-10-31 | 31.98 | 32.42 | 31.69 | 32.14 | +2.62% | 5.88 | 3.37% |
| 2025-10-30 | 31.30 | 31.69 | 31.22 | 31.32 | -0.10% | 3.31 | 1.94% |
| 2025-10-29 | 30.95 | 31.37 | 30.79 | 31.35 | +1.29% | 2.86 | 1.69% |
| 2025-10-28 | 31.06 | 31.08 | 30.81 | 30.95 | -0.35% | 1.87 | 1.12% |
| 2025-10-27 | 30.66 | 31.18 | 30.64 | 31.06 | +1.70% | 3.17 | 1.89% |
| 2025-10-24 | 30.50 | 30.86 | 30.44 | 30.54 | +0.16% | 2.06 | 1.24% |
| 2025-10-23 | 30.50 | 30.51 | 30.15 | 30.49 | -0.10% | 1.91 | 1.16% |