鼎龙股份(300054)股票行情
鼎龙股份(300054)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 |
|---|
| 2025-09-16 | 30.86 | 30.65 | -0.22 | -0.71% | 30.31 | 31.00 | 145818 | 44587.20 | 1.99% | 0.00 |
| 2025-09-15 | 31.59 | 30.87 | -0.44 | -1.41% | 30.74 | 31.70 | 156889 | 48710.24 | 2.14% | 0.00 |
| 2025-09-12 | 31.00 | 31.31 | 0.45 | 1.46% | 30.51 | 32.06 | 276204 | 86928.38 | 3.76% | 1.00 |
| 2025-09-11 | 30.00 | 30.86 | 0.72 | 2.39% | 29.65 | 30.99 | 207881 | 63197.14 | 2.83% | 0.00 |
| 2025-09-10 | 29.24 | 30.14 | 0.93 | 3.18% | 29.24 | 30.53 | 268162 | 80330.44 | 3.65% | 5.00 |
| 2025-09-09 | 29.83 | 29.21 | -0.79 | -2.63% | 29.02 | 30.20 | 130331 | 38382.09 | 1.77% | 0.00 |
| 2025-09-08 | 29.86 | 30.00 | 0.15 | 0.50% | 29.31 | 30.09 | 181535 | 53988.09 | 2.47% | 0.00 |
| 2025-09-05 | 29.39 | 29.85 | 0.59 | 2.02% | 29.26 | 29.86 | 156403 | 46277.01 | 2.13% | 4.00 |
| 2025-09-04 | 30.75 | 29.26 | -1.31 | -4.29% | 28.80 | 30.95 | 241130 | 71602.42 | 3.28% | 4.00 |
| 2025-09-03 | 30.76 | 30.57 | 0.09 | 0.30% | 30.40 | 31.65 | 213825 | 66038.88 | 2.91% | 1.00 |
| 2025-09-02 | 32.00 | 30.48 | -1.64 | -5.11% | 30.30 | 32.02 | 278136 | 86200.58 | 3.79% | 0.00 |
| 2025-09-01 | 31.68 | 32.12 | 0.70 | 2.23% | 31.24 | 32.31 | 265702 | 84521.97 | 3.62% | 1.00 |
| 2025-08-29 | 32.11 | 31.42 | -0.53 | -1.66% | 31.03 | 32.12 | 236440 | 74257.68 | 3.22% | 10.00 |
| 2025-08-28 | 30.97 | 31.95 | 1.22 | 3.97% | 30.82 | 31.95 | 331188 | 104313.39 | 4.51% | 4.00 |
| 2025-08-27 | 31.28 | 30.73 | -0.44 | -1.41% | 30.73 | 32.10 | 307278 | 96847.95 | 4.18% | 40.00 |
| 2025-08-26 | 31.37 | 31.17 | -0.39 | -1.24% | 30.99 | 31.75 | 255376 | 79950.16 | 3.48% | 0.00 |
| 2025-08-25 | 32.88 | 31.56 | -0.95 | -2.92% | 30.83 | 32.90 | 567778 | 179594.45 | 7.73% | 0.00 |
| 2025-08-22 | 31.15 | 32.51 | 1.27 | 4.07% | 31.09 | 32.73 | 426497 | 136425.97 | 5.81% | 2.00 |
| 2025-08-21 | 31.82 | 31.24 | -0.26 | -0.83% | 30.91 | 32.50 | 345150 | 109039.95 | 4.70% | 1.00 |
| 2025-08-20 | 30.39 | 31.50 | 0.90 | 2.94% | 30.02 | 31.50 | 310365 | 95843.65 | 4.23% | 4.00 |
| 2025-08-19 | 30.25 | 30.60 | 0.63 | 2.10% | 29.96 | 31.12 | 302803 | 92818.32 | 4.12% | 5.00 |
| 2025-08-18 | 29.20 | 29.97 | 1.02 | 3.52% | 28.98 | 30.34 | 276514 | 82438.22 | 3.76% | 5.00 |
| 2025-08-15 | 28.55 | 28.95 | 0.25 | 0.87% | 28.55 | 29.24 | 176046 | 51029.61 | 2.40% | 0.00 |
| 2025-08-14 | 29.35 | 28.70 | -0.68 | -2.31% | 28.70 | 29.56 | 161614 | 47113.30 | 2.20% | 0.00 |
| 2025-08-13 | 28.80 | 29.38 | 0.49 | 1.70% | 28.77 | 29.46 | 221125 | 64764.32 | 3.01% | 4.00 |
| 2025-08-12 | 28.48 | 28.89 | 0.48 | 1.69% | 28.32 | 28.98 | 177905 | 51095.91 | 2.42% | 0.00 |
| 2025-08-11 | 28.17 | 28.41 | 0.25 | 0.89% | 28.08 | 28.50 | 85296 | 24139.57 | 1.16% | 5.00 |
| 2025-08-08 | 28.63 | 28.16 | -0.47 | -1.64% | 28.15 | 28.68 | 96649 | 27330.41 | 1.32% | 0.00 |
| 2025-08-07 | 28.83 | 28.63 | -0.18 | -0.62% | 28.58 | 29.03 | 117493 | 33824.38 | 1.60% | 0.00 |
| 2025-08-06 | 28.28 | 28.81 | 0.48 | 1.69% | 28.26 | 28.84 | 147152 | 42081.57 | 2.00% | 8.00 |
| 2025-08-05 | 28.11 | 28.33 | 0.33 | 1.18% | 27.93 | 28.40 | 110250 | 31077.37 | 1.50% | 9.00 |
| 2025-08-04 | 28.08 | 28.00 | -0.11 | -0.39% | 27.90 | 28.38 | 129298 | 36320.38 | 1.76% | 1.00 |
| 2025-08-01 | 28.50 | 28.11 | -0.28 | -0.99% | 28.00 | 28.74 | 105275 | 29753.35 | 1.43% | 9.00 |
| 2025-07-31 | 28.91 | 28.39 | -0.57 | -1.97% | 28.32 | 29.23 | 125533 | 35973.25 | 1.71% | 0.00 |
| 2025-07-30 | 29.20 | 28.96 | -0.22 | -0.75% | 28.76 | 29.41 | 103069 | 29984.27 | 1.40% | 0.00 |
| 2025-07-29 | 29.20 | 29.18 | -0.07 | -0.24% | 28.80 | 29.37 | 111898 | 32496.55 | 1.52% | 0.00 |
| 2025-07-28 | 29.53 | 29.25 | -0.15 | -0.51% | 29.14 | 29.54 | 99003 | 29004.39 | 1.35% | 0.00 |
| 2025-07-25 | 28.80 | 29.40 | 0.81 | 2.83% | 28.64 | 29.52 | 176674 | 51324.70 | 2.41% | 0.00 |
| 2025-07-24 | 28.29 | 28.59 | 0.31 | 1.10% | 28.23 | 28.85 | 117232 | 33519.42 | 1.60% | 15.00 |
| 2025-07-23 | 28.21 | 28.28 | 0.00 | 0.00% | 28.13 | 28.77 | 102666 | 29153.25 | 1.40% | 0.00 |
| 2025-07-22 | 28.40 | 28.28 | -0.18 | -0.63% | 28.21 | 28.52 | 109834 | 31120.92 | 1.50% | 0.00 |
| 2025-07-21 | 28.58 | 28.46 | -0.53 | -1.83% | 28.17 | 28.68 | 142556 | 40452.40 | 1.94% | 0.00 |
| 2025-07-18 | 28.46 | 28.99 | 0.59 | 2.08% | 28.13 | 29.09 | 158081 | 45200.08 | 2.15% | 6.00 |
| 2025-07-17 | 28.21 | 28.40 | 0.19 | 0.67% | 28.12 | 28.50 | 90774 | 25688.12 | 1.24% | 0.00 |
| 2025-07-16 | 28.00 | 28.31 | 0.30 | 1.07% | 27.85 | 28.67 | 98523 | 27903.91 | 1.34% | 0.00 |
| 2025-07-15 | 28.41 | 28.01 | -0.41 | -1.44% | 27.70 | 28.52 | 119928 | 33696.82 | 1.63% | 0.00 |
| 2025-07-14 | 28.45 | 28.42 | -0.12 | -0.42% | 28.20 | 28.60 | 71740 | 20416.02 | 0.98% | 0.00 |
| 2025-07-11 | 28.30 | 28.54 | 0.12 | 0.42% | 28.18 | 28.80 | 91547 | 26109.94 | 1.25% | 2.00 |
| 2025-07-10 | 28.39 | 28.42 | 0.08 | 0.28% | 28.12 | 28.59 | 89795 | 25404.89 | 1.22% | 12.00 |
| 2025-07-09 | 29.25 | 28.34 | -0.76 | -2.61% | 28.28 | 29.38 | 152523 | 43707.74 | 2.09% | 20.00 |
| 2025-07-08 | 28.63 | 29.10 | 0.47 | 1.64% | 28.60 | 29.59 | 132911 | 38783.20 | 1.83% | 0.00 |
| 2025-07-07 | 28.49 | 28.63 | 0.04 | 0.14% | 28.33 | 28.85 | 68426 | 19575.86 | 0.94% | 0.00 |
| 2025-07-04 | 28.61 | 28.59 | -0.01 | -0.03% | 28.15 | 29.23 | 147936 | 42361.57 | 2.03% | 1.00 |
| 2025-07-03 | 29.01 | 28.60 | -0.59 | -2.02% | 28.47 | 29.24 | 138522 | 39718.42 | 1.90% | 0.00 |
| 2025-07-02 | 29.80 | 29.19 | -0.90 | -2.99% | 28.96 | 29.86 | 188483 | 55507.34 | 2.59% | 0.00 |
| 2025-07-01 | 29.38 | 30.09 | 1.41 | 4.92% | 29.33 | 30.30 | 305691 | 91681.69 | 4.20% | 21.00 |
| 2025-06-30 | 27.99 | 28.68 | 0.72 | 2.58% | 27.99 | 28.90 | 111618 | 31995.08 | 1.53% | 2.00 |
| 2025-06-27 | 28.00 | 27.96 | -0.04 | -0.14% | 27.87 | 28.23 | 67670 | 18959.05 | 0.93% | 0.00 |
| 2025-06-26 | 28.42 | 28.00 | -0.51 | -1.79% | 27.97 | 28.84 | 95312 | 26943.76 | 1.31% | 0.00 |
| 2025-06-25 | 28.19 | 28.51 | 0.33 | 1.17% | 28.02 | 28.65 | 116495 | 33025.20 | 1.60% | 4.00 |
| 2025-06-24 | 27.85 | 28.18 | 0.57 | 2.06% | 27.63 | 28.40 | 98493 | 27720.56 | 1.35% | 0.00 |
| 2025-06-23 | 27.24 | 27.61 | 0.33 | 1.21% | 26.94 | 27.90 | 98604 | 27288.33 | 1.35% | 0.00 |
| 2025-06-20 | 27.08 | 27.28 | 0.03 | 0.11% | 27.08 | 27.93 | 71555 | 19675.68 | 0.98% | 0.00 |
| 2025-06-19 | 27.10 | 27.25 | 0.17 | 0.63% | 26.98 | 27.74 | 92135 | 25260.91 | 1.27% | 0.00 |
| 2025-06-18 | 26.72 | 27.08 | 0.22 | 0.82% | 26.63 | 27.33 | 63885 | 17226.24 | 0.88% | 0.00 |
| 2025-06-17 | 26.90 | 26.86 | -0.06 | -0.22% | 26.80 | 27.00 | 51478 | 13843.19 | 0.71% | 2.00 |
| 2025-06-16 | 26.92 | 26.92 | -0.13 | -0.48% | 26.83 | 27.25 | 73929 | 19927.98 | 1.02% | 0.00 |
| 2025-06-13 | 27.20 | 27.05 | -0.26 | -0.95% | 26.90 | 27.64 | 130281 | 35408.80 | 1.79% | 0.00 |
| 2025-06-12 | 27.77 | 27.31 | -0.52 | -1.87% | 27.22 | 27.77 | 87213 | 23952.63 | 1.20% | 2.00 |
| 2025-06-11 | 27.79 | 27.83 | 0.14 | 0.51% | 27.66 | 28.20 | 72401 | 20248.12 | 0.99% | 0.00 |
| 2025-06-10 | 28.15 | 27.69 | -0.46 | -1.63% | 27.62 | 28.20 | 88173 | 24574.50 | 1.21% | 0.00 |
| 2025-06-09 | 28.59 | 28.15 | -0.57 | -1.98% | 28.09 | 28.79 | 107662 | 30408.81 | 1.48% | 0.00 |
| 2025-06-06 | 28.65 | 28.72 | 0.08 | 0.28% | 28.44 | 28.90 | 75352 | 21641.84 | 1.03% | 8.00 |
| 2025-06-05 | 28.00 | 28.64 | 0.65 | 2.32% | 27.91 | 28.71 | 99667 | 28329.36 | 1.37% | 0.00 |
| 2025-06-04 | 27.88 | 27.99 | 0.11 | 0.39% | 27.76 | 28.14 | 60360 | 16886.56 | 0.83% | 0.00 |
| 2025-06-03 | 27.50 | 27.88 | 0.11 | 0.40% | 27.49 | 28.36 | 98422 | 27555.38 | 1.35% | 0.00 |
| 2025-05-30 | 28.10 | 27.77 | -0.46 | -1.63% | 27.67 | 28.11 | 56241 | 15658.37 | 0.77% | 0.00 |
| 2025-05-29 | 27.75 | 28.23 | 0.72 | 2.62% | 27.72 | 28.42 | 90172 | 25335.46 | 1.24% | 3.00 |
| 2025-05-28 | 27.95 | 27.51 | -0.40 | -1.43% | 27.51 | 28.10 | 66095 | 18309.89 | 0.91% | 0.00 |
| 2025-05-27 | 28.24 | 27.91 | -0.36 | -1.27% | 27.85 | 28.24 | 71541 | 20045.58 | 0.98% | 0.00 |
深证大盘股票行情在线 K线走势图
