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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.42 | 33.62 | 32.64 | 32.91 | -1.82% | 3.91 | 2.19% |
| 2025-09-15 | 33.21 | 33.70 | 33.08 | 33.52 | +1.12% | 4.14 | 2.28% |
| 2025-09-12 | 33.86 | 33.98 | 33.05 | 33.15 | -2.04% | 4.96 | 2.75% |
| 2025-09-11 | 33.30 | 33.86 | 33.17 | 33.84 | +1.29% | 3.70 | 2.03% |
| 2025-09-10 | 33.50 | 33.75 | 33.29 | 33.41 | -0.62% | 2.85 | 1.57% |
| 2025-09-09 | 33.80 | 34.02 | 33.41 | 33.62 | -1.55% | 3.68 | 2.01% |
| 2025-09-08 | 33.35 | 34.26 | 33.35 | 34.15 | +2.55% | 6.38 | 3.46% |
| 2025-09-05 | 32.76 | 33.34 | 32.38 | 33.30 | +1.46% | 4.88 | 2.74% |
| 2025-09-04 | 32.88 | 33.19 | 32.32 | 32.82 | -0.24% | 5.21 | 2.93% |
| 2025-09-03 | 33.44 | 33.95 | 32.67 | 32.90 | -1.35% | 4.68 | 2.61% |
| 2025-09-02 | 33.70 | 34.10 | 33.15 | 33.35 | -1.51% | 5.63 | 3.09% |
| 2025-09-01 | 33.65 | 34.34 | 33.42 | 33.86 | +0.59% | 7.45 | 4.04% |
| 2025-08-29 | 32.54 | 34.23 | 32.48 | 33.66 | +3.47% | 10.38 | 5.66% |
| 2025-08-28 | 32.30 | 32.63 | 31.76 | 32.53 | +0.71% | 4.89 | 2.79% |
| 2025-08-27 | 33.10 | 33.15 | 32.30 | 32.30 | -2.15% | 6.03 | 3.39% |
| 2025-08-26 | 33.24 | 33.28 | 32.91 | 33.01 | -0.84% | 5.50 | 3.06% |
| 2025-08-25 | 32.71 | 33.30 | 32.65 | 33.29 | +1.77% | 6.82 | 3.81% |
| 2025-08-22 | 32.66 | 32.79 | 32.35 | 32.71 | +0.40% | 4.56 | 2.58% |
| 2025-08-21 | 32.62 | 32.95 | 32.46 | 32.58 | -0.12% | 4.90 | 2.76% |
| 2025-08-20 | 31.98 | 32.68 | 31.88 | 32.62 | +1.30% | 5.57 | 3.17% |