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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 4.75 | 4.56 | -0.18 | -3.80% | 4.54 | 4.79 | 92945 | 4333.49 | 1.73% |
| 2025-05-22 | 4.62 | 4.74 | 0.07 | 1.50% | 4.62 | 4.81 | 132890 | 6277.77 | 2.47% |
| 2025-05-21 | 4.74 | 4.67 | -0.06 | -1.27% | 4.59 | 4.76 | 100796 | 4688.04 | 1.87% |
| 2025-05-20 | 4.63 | 4.73 | 0.11 | 2.38% | 4.57 | 4.82 | 190887 | 8922.73 | 3.55% |
| 2025-05-19 | 4.48 | 4.62 | 0.18 | 4.05% | 4.44 | 4.64 | 187869 | 8576.15 | 3.49% |
| 2025-05-16 | 4.42 | 4.44 | -0.02 | -0.45% | 4.39 | 4.48 | 93038 | 4121.50 | 1.73% |
| 2025-05-15 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.63 | 122432 | 5475.56 | 2.28% |
| 2025-05-14 | 4.45 | 4.44 | -0.03 | -0.67% | 4.38 | 4.49 | 154840 | 6863.46 | 2.88% |
| 2025-05-13 | 4.51 | 4.47 | -0.03 | -0.67% | 4.46 | 4.59 | 193718 | 8718.14 | 3.60% |
| 2025-05-12 | 4.75 | 4.50 | -0.20 | -4.26% | 4.43 | 4.75 | 296922 | 13364.81 | 5.52% |
| 2025-05-09 | 4.45 | 4.70 | 0.25 | 5.62% | 4.43 | 4.76 | 380867 | 17536.58 | 7.08% |
| 2025-05-08 | 4.32 | 4.45 | 0.09 | 2.06% | 4.30 | 4.48 | 96248 | 4244.17 | 1.79% |
| 2025-05-07 | 4.33 | 4.36 | 0.05 | 1.16% | 4.30 | 4.44 | 110257 | 4811.89 | 2.05% |
| 2025-05-06 | 4.20 | 4.31 | 0.12 | 2.86% | 4.18 | 4.31 | 85943 | 3668.96 | 1.60% |
| 2025-04-30 | 4.09 | 4.19 | 0.09 | 2.20% | 4.09 | 4.25 | 77503 | 3250.03 | 1.44% |
| 2025-04-29 | 4.12 | 4.10 | 0.02 | 0.49% | 4.05 | 4.19 | 72049 | 2979.64 | 1.34% |
| 2025-04-28 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.15 | 85109 | 3473.74 | 1.58% |
| 2025-04-25 | 4.22 | 4.12 | -0.11 | -2.60% | 4.12 | 4.25 | 124298 | 5209.08 | 2.31% |
| 2025-04-24 | 4.20 | 4.23 | 0.05 | 1.20% | 4.17 | 4.27 | 96529 | 4072.55 | 1.79% |
| 2025-04-23 | 4.17 | 4.18 | 0.04 | 0.97% | 4.15 | 4.22 | 73806 | 3086.07 | 1.37% |
| 2025-04-22 | 4.15 | 4.14 | 0.03 | 0.73% | 4.11 | 4.19 | 75730 | 3143.33 | 1.41% |
| 2025-04-21 | 4.04 | 4.11 | 0.09 | 2.24% | 3.97 | 4.14 | 97255 | 3979.74 | 1.81% |
| 2025-04-18 | 4.00 | 4.02 | -0.01 | -0.25% | 3.95 | 4.10 | 105840 | 4258.16 | 1.97% |
| 2025-04-17 | 3.95 | 4.03 | 0.05 | 1.26% | 3.95 | 4.08 | 80952 | 3263.29 | 1.50% |
| 2025-04-16 | 4.03 | 3.98 | -0.09 | -2.21% | 3.89 | 4.06 | 100804 | 4001.72 | 1.87% |
| 2025-04-15 | 4.08 | 4.07 | -0.01 | -0.25% | 4.00 | 4.12 | 115984 | 4699.63 | 2.16% |
| 2025-04-14 | 4.00 | 4.08 | 0.20 | 5.15% | 3.96 | 4.17 | 174371 | 7114.28 | 3.24% |
| 2025-04-11 | 3.83 | 3.88 | 0.03 | 0.78% | 3.77 | 3.95 | 100304 | 3911.15 | 1.86% |
| 2025-04-10 | 3.84 | 3.85 | 0.03 | 0.79% | 3.82 | 3.92 | 169777 | 6573.91 | 3.16% |
| 2025-04-09 | 3.53 | 3.82 | 0.21 | 5.82% | 3.32 | 3.97 | 291956 | 10775.86 | 5.43% |
| 2025-04-08 | 3.63 | 3.61 | -0.15 | -3.99% | 3.47 | 3.73 | 158004 | 5646.64 | 2.94% |
深证大盘股票行情在线 K线走势图
