欣龙控股(000955)股票行情
欣龙控股(000955)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 4.89 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 90594 | 4445.32 | 1.68% |
| 2025-09-12 | 4.84 | 4.93 | 0.10 | 2.07% | 4.81 | 4.95 | 139120 | 6796.49 | 2.59% |
| 2025-09-11 | 4.86 | 4.83 | -0.02 | -0.41% | 4.73 | 4.86 | 125523 | 5994.85 | 2.33% |
| 2025-09-10 | 4.80 | 4.85 | 0.05 | 1.04% | 4.79 | 4.89 | 102806 | 4980.45 | 1.91% |
| 2025-09-09 | 4.85 | 4.80 | -0.04 | -0.83% | 4.78 | 4.87 | 79427 | 3822.68 | 1.48% |
| 2025-09-08 | 4.79 | 4.84 | 0.05 | 1.04% | 4.76 | 4.85 | 90898 | 4374.22 | 1.69% |
| 2025-09-05 | 4.75 | 4.79 | 0.06 | 1.27% | 4.64 | 4.79 | 104345 | 4927.79 | 1.94% |
| 2025-09-04 | 4.73 | 4.73 | 0.02 | 0.42% | 4.69 | 4.84 | 147613 | 7053.40 | 2.74% |
| 2025-09-03 | 4.80 | 4.71 | -0.07 | -1.46% | 4.68 | 4.86 | 104965 | 4989.91 | 1.95% |
| 2025-09-02 | 4.85 | 4.78 | -0.04 | -0.83% | 4.71 | 4.86 | 115550 | 5498.92 | 2.15% |
| 2025-09-01 | 4.74 | 4.82 | 0.05 | 1.05% | 4.72 | 4.90 | 110920 | 5362.25 | 2.06% |
| 2025-08-29 | 4.83 | 4.77 | -0.06 | -1.24% | 4.76 | 4.84 | 112372 | 5385.92 | 2.09% |
| 2025-08-28 | 4.88 | 4.83 | -0.03 | -0.62% | 4.68 | 4.94 | 161331 | 7772.38 | 3.00% |
| 2025-08-27 | 5.01 | 4.86 | -0.17 | -3.38% | 4.86 | 5.06 | 172970 | 8580.25 | 3.22% |
| 2025-08-26 | 4.95 | 5.03 | 0.08 | 1.62% | 4.88 | 5.08 | 188260 | 9425.88 | 3.50% |
| 2025-08-25 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.01 | 168565 | 8358.12 | 3.13% |
| 2025-08-22 | 5.03 | 4.99 | -0.01 | -0.20% | 4.90 | 5.08 | 195485 | 9696.92 | 3.63% |
| 2025-08-21 | 5.00 | 5.00 | 0.01 | 0.20% | 4.96 | 5.03 | 157893 | 7872.77 | 2.93% |
| 2025-08-20 | 4.95 | 4.99 | 0.01 | 0.20% | 4.93 | 4.99 | 116570 | 5778.89 | 2.17% |
| 2025-08-19 | 4.96 | 4.98 | 0.03 | 0.61% | 4.92 | 5.01 | 147161 | 7313.49 | 2.74% |
| 2025-08-18 | 4.98 | 4.95 | -0.03 | -0.60% | 4.92 | 5.07 | 169806 | 8472.06 | 3.16% |
| 2025-08-15 | 4.96 | 4.98 | 0.01 | 0.20% | 4.94 | 5.02 | 122735 | 6102.04 | 2.28% |
| 2025-08-14 | 5.15 | 4.97 | -0.18 | -3.50% | 4.95 | 5.17 | 176167 | 8857.43 | 3.27% |
| 2025-08-13 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.19 | 118091 | 6084.04 | 2.19% |
| 2025-08-12 | 5.14 | 5.17 | 0.04 | 0.78% | 5.10 | 5.22 | 165430 | 8519.39 | 3.07% |
| 2025-08-11 | 5.02 | 5.13 | 0.12 | 2.40% | 4.95 | 5.19 | 242734 | 12410.96 | 4.51% |
| 2025-08-08 | 4.88 | 5.01 | 0.15 | 3.09% | 4.83 | 5.02 | 182901 | 9013.50 | 3.40% |
| 2025-08-07 | 4.90 | 4.86 | -0.04 | -0.82% | 4.84 | 4.91 | 112939 | 5496.14 | 2.10% |
| 2025-08-06 | 4.89 | 4.90 | 0.02 | 0.41% | 4.82 | 4.90 | 138215 | 6730.71 | 2.57% |
| 2025-08-05 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.94 | 160095 | 7832.54 | 2.98% |
| 2025-08-04 | 4.80 | 4.84 | 0.01 | 0.21% | 4.75 | 4.87 | 124523 | 6013.25 | 2.31% |
| 2025-08-01 | 4.83 | 4.83 | 0.01 | 0.21% | 4.79 | 4.88 | 139831 | 6771.52 | 2.60% |
| 2025-07-31 | 4.92 | 4.82 | -0.10 | -2.03% | 4.80 | 4.97 | 227573 | 11087.30 | 4.23% |
| 2025-07-30 | 4.89 | 4.92 | 0.03 | 0.61% | 4.81 | 4.96 | 274711 | 13461.16 | 5.11% |
| 2025-07-29 | 5.04 | 4.89 | -0.08 | -1.61% | 4.86 | 5.31 | 362798 | 18114.12 | 6.74% |
| 2025-07-28 | 5.10 | 4.97 | -0.17 | -3.31% | 4.96 | 5.21 | 408541 | 20704.05 | 7.59% |
| 2025-07-25 | 5.58 | 5.14 | -0.51 | -9.03% | 5.10 | 5.58 | 759878 | 39589.05 | 14.12% |
| 2025-07-24 | 5.11 | 5.65 | 0.51 | 9.92% | 5.10 | 5.65 | 471854 | 25658.79 | 8.77% |
| 2025-07-23 | 5.40 | 5.14 | -0.31 | -5.69% | 5.11 | 5.43 | 312069 | 16283.52 | 5.80% |
| 2025-07-22 | 5.44 | 5.45 | 0.07 | 1.30% | 5.32 | 5.48 | 270958 | 14640.25 | 5.04% |
| 2025-07-21 | 5.34 | 5.38 | 0.01 | 0.19% | 5.29 | 5.54 | 231307 | 12493.20 | 4.30% |
| 2025-07-18 | 5.30 | 5.37 | 0.07 | 1.32% | 5.19 | 5.45 | 204035 | 10807.50 | 3.79% |
| 2025-07-17 | 5.24 | 5.30 | 0.03 | 0.57% | 5.16 | 5.33 | 165104 | 8673.92 | 3.07% |
| 2025-07-16 | 5.09 | 5.27 | 0.21 | 4.15% | 5.04 | 5.44 | 350338 | 18497.08 | 6.51% |
| 2025-07-15 | 5.18 | 5.06 | -0.13 | -2.50% | 4.99 | 5.19 | 203730 | 10326.37 | 3.79% |
| 2025-07-14 | 4.95 | 5.19 | 0.22 | 4.43% | 4.93 | 5.20 | 218452 | 11164.64 | 4.06% |
| 2025-07-11 | 5.02 | 4.97 | -0.01 | -0.20% | 4.91 | 5.05 | 121372 | 6018.18 | 2.26% |
| 2025-07-10 | 4.92 | 4.98 | 0.04 | 0.81% | 4.91 | 5.03 | 145836 | 7223.15 | 2.71% |
| 2025-07-09 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 5.08 | 257898 | 12818.54 | 4.79% |
| 2025-07-08 | 4.79 | 4.86 | 0.07 | 1.46% | 4.76 | 4.86 | 120754 | 5814.77 | 2.24% |
| 2025-07-07 | 4.69 | 4.79 | 0.08 | 1.70% | 4.68 | 4.87 | 157324 | 7526.84 | 2.92% |
| 2025-07-04 | 4.69 | 4.71 | 0.02 | 0.43% | 4.69 | 4.76 | 111311 | 5258.48 | 2.07% |
| 2025-07-03 | 4.70 | 4.69 | 0.00 | 0.00% | 4.62 | 4.73 | 71192 | 3344.69 | 1.32% |
| 2025-07-02 | 4.69 | 4.69 | -0.02 | -0.42% | 4.66 | 4.74 | 82793 | 3885.28 | 1.54% |
| 2025-07-01 | 4.68 | 4.71 | 0.01 | 0.21% | 4.63 | 4.74 | 87700 | 4108.77 | 1.63% |
| 2025-06-30 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 73247 | 3425.23 | 1.36% |
| 2025-06-27 | 4.65 | 4.65 | 0.00 | 0.00% | 4.60 | 4.68 | 61823 | 2869.06 | 1.15% |
| 2025-06-26 | 4.60 | 4.65 | 0.05 | 1.09% | 4.55 | 4.66 | 98444 | 4553.84 | 1.83% |
| 2025-06-25 | 4.54 | 4.60 | 0.05 | 1.10% | 4.52 | 4.62 | 81049 | 3708.56 | 1.51% |
| 2025-06-24 | 4.44 | 4.55 | 0.13 | 2.94% | 4.43 | 4.57 | 77305 | 3493.11 | 1.44% |
| 2025-06-23 | 4.30 | 4.42 | 0.09 | 2.08% | 4.22 | 4.44 | 92576 | 4065.62 | 1.72% |
| 2025-06-20 | 4.35 | 4.33 | -0.02 | -0.46% | 4.30 | 4.39 | 59430 | 2584.36 | 1.10% |
| 2025-06-19 | 4.49 | 4.35 | -0.14 | -3.12% | 4.34 | 4.50 | 98452 | 4328.61 | 1.83% |
| 2025-06-18 | 4.48 | 4.49 | -0.02 | -0.44% | 4.44 | 4.65 | 135167 | 6107.51 | 2.51% |
| 2025-06-17 | 4.49 | 4.51 | 0.02 | 0.45% | 4.47 | 4.57 | 69440 | 3130.66 | 1.29% |
| 2025-06-16 | 4.44 | 4.49 | 0.01 | 0.22% | 4.43 | 4.52 | 74728 | 3349.74 | 1.39% |
| 2025-06-13 | 4.56 | 4.48 | -0.10 | -2.18% | 4.44 | 4.64 | 112847 | 5073.53 | 2.10% |
| 2025-06-12 | 4.68 | 4.58 | -0.07 | -1.51% | 4.54 | 4.68 | 118918 | 5461.94 | 2.21% |
| 2025-06-11 | 4.71 | 4.65 | -0.08 | -1.69% | 4.64 | 4.74 | 96747 | 4539.84 | 1.80% |
| 2025-06-10 | 4.79 | 4.73 | -0.02 | -0.42% | 4.66 | 4.83 | 135799 | 6431.86 | 2.52% |
| 2025-06-09 | 4.75 | 4.75 | -0.01 | -0.21% | 4.63 | 4.81 | 200053 | 9489.87 | 3.72% |
| 2025-06-06 | 4.70 | 4.76 | 0.12 | 2.59% | 4.68 | 5.03 | 297326 | 14215.59 | 5.53% |
| 2025-06-05 | 4.72 | 4.64 | -0.08 | -1.69% | 4.60 | 4.72 | 93915 | 4360.32 | 1.75% |
| 2025-06-04 | 4.63 | 4.72 | 0.09 | 1.94% | 4.58 | 4.72 | 97274 | 4525.46 | 1.81% |
| 2025-06-03 | 4.64 | 4.63 | -0.03 | -0.64% | 4.60 | 4.74 | 82907 | 3873.45 | 1.54% |
| 2025-05-30 | 4.60 | 4.66 | 0.03 | 0.65% | 4.58 | 4.72 | 92742 | 4318.21 | 1.72% |
| 2025-05-29 | 4.52 | 4.63 | 0.11 | 2.43% | 4.49 | 4.67 | 90736 | 4188.56 | 1.69% |
| 2025-05-28 | 4.58 | 4.52 | -0.06 | -1.31% | 4.49 | 4.63 | 61120 | 2771.86 | 1.14% |
| 2025-05-27 | 4.52 | 4.58 | 0.04 | 0.88% | 4.52 | 4.61 | 67200 | 3071.39 | 1.25% |
| 2025-05-26 | 4.56 | 4.54 | -0.02 | -0.44% | 4.51 | 4.65 | 68030 | 3107.16 | 1.26% |
深证大盘股票行情在线 K线走势图
