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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.70 | 30.81 | 30.51 | 30.52 | -0.81% | 1.87 | 1.13% |
| 2025-10-21 | 30.55 | 30.84 | 30.51 | 30.77 | +0.95% | 1.90 | 1.14% |
| 2025-10-20 | 30.89 | 30.95 | 30.40 | 30.48 | -0.75% | 2.18 | 1.32% |
| 2025-10-17 | 31.10 | 31.28 | 30.71 | 30.71 | -1.51% | 2.70 | 1.60% |
| 2025-10-16 | 31.27 | 31.57 | 31.04 | 31.18 | -0.70% | 2.66 | 1.57% |
| 2025-10-15 | 31.08 | 31.43 | 31.02 | 31.40 | +0.77% | 3.05 | 1.80% |
| 2025-10-14 | 31.20 | 31.59 | 31.08 | 31.16 | -0.10% | 3.33 | 1.96% |
| 2025-10-13 | 31.04 | 31.26 | 30.89 | 31.19 | -1.14% | 3.39 | 2.01% |
| 2025-10-10 | 31.58 | 31.77 | 31.34 | 31.55 | -0.10% | 3.13 | 1.83% |
| 2025-10-09 | 31.60 | 31.74 | 31.17 | 31.58 | +0.10% | 3.30 | 1.93% |
| 2025-09-30 | 31.72 | 31.73 | 31.45 | 31.55 | -0.72% | 2.34 | 1.37% |
| 2025-09-29 | 31.48 | 31.92 | 31.09 | 31.78 | +1.31% | 3.03 | 1.77% |
| 2025-09-26 | 31.46 | 31.66 | 31.20 | 31.37 | -0.25% | 2.47 | 1.45% |
| 2025-09-25 | 31.70 | 31.81 | 31.45 | 31.45 | -0.73% | 2.53 | 1.47% |
| 2025-09-24 | 31.37 | 31.84 | 31.33 | 31.68 | +0.44% | 2.29 | 1.33% |
| 2025-09-23 | 31.88 | 31.96 | 31.18 | 31.54 | -1.13% | 2.88 | 1.69% |
| 2025-09-22 | 32.20 | 32.24 | 31.71 | 31.90 | -0.75% | 2.24 | 1.30% |
| 2025-09-19 | 32.15 | 32.34 | 32.03 | 32.14 | -0.16% | 2.60 | 1.49% |
| 2025-09-18 | 32.81 | 32.90 | 31.96 | 32.19 | -1.86% | 4.16 | 2.36% |
| 2025-09-17 | 33.00 | 33.80 | 32.74 | 32.80 | -0.33% | 4.15 | 2.31% |