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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 28.08 | 28.27 | 0.25 | 0.89% | 28.01 | 28.54 | 95506 | 27006.20 | 1.31% | 0.00 |
| 2025-05-23 | 27.72 | 28.02 | 0.23 | 0.83% | 27.71 | 28.34 | 107102 | 30030.38 | 1.47% | 4.00 |
| 2025-05-22 | 28.38 | 27.79 | -0.59 | -2.08% | 27.75 | 28.45 | 101772 | 28520.27 | 1.40% | 0.00 |
| 2025-05-21 | 28.29 | 28.38 | 0.05 | 0.18% | 28.13 | 28.58 | 77074 | 21864.12 | 1.06% | 0.00 |
| 2025-05-20 | 28.46 | 28.33 | -0.11 | -0.39% | 28.11 | 28.48 | 58449 | 16537.51 | 0.80% | 23.00 |
| 2025-05-19 | 28.21 | 28.44 | 0.22 | 0.78% | 27.96 | 28.51 | 75677 | 21409.41 | 1.04% | 0.00 |
| 2025-05-16 | 28.16 | 28.22 | 0.07 | 0.25% | 28.07 | 28.39 | 56809 | 16055.55 | 0.78% | 0.00 |
| 2025-05-15 | 28.53 | 28.15 | -0.50 | -1.75% | 28.07 | 28.65 | 92003 | 26014.44 | 1.26% | 0.00 |
| 2025-05-14 | 28.59 | 28.65 | 0.05 | 0.17% | 28.51 | 28.92 | 103778 | 29789.86 | 1.43% | 6.00 |
| 2025-05-13 | 28.82 | 28.60 | 0.02 | 0.07% | 28.54 | 29.00 | 111983 | 32189.80 | 1.54% | 3.00 |
| 2025-05-12 | 29.38 | 28.58 | -0.64 | -2.19% | 28.56 | 29.44 | 181702 | 52495.27 | 2.50% | 0.00 |
| 2025-05-09 | 29.50 | 29.22 | -0.46 | -1.55% | 28.79 | 29.68 | 140277 | 40870.13 | 1.93% | 0.00 |
| 2025-05-08 | 30.26 | 29.68 | -0.59 | -1.95% | 29.11 | 30.40 | 174664 | 52106.98 | 2.40% | 1.00 |
| 2025-05-07 | 30.72 | 30.27 | -0.38 | -1.24% | 29.97 | 31.00 | 171672 | 52231.83 | 2.36% | 0.00 |
| 2025-05-06 | 29.80 | 30.65 | 0.85 | 2.85% | 29.70 | 30.68 | 196716 | 59419.08 | 2.70% | 40.00 |
| 2025-04-30 | 29.36 | 29.80 | 0.44 | 1.50% | 29.11 | 30.15 | 158954 | 47097.77 | 2.18% | 0.00 |
| 2025-04-29 | 29.91 | 29.36 | -0.50 | -1.67% | 28.96 | 29.93 | 175658 | 51534.41 | 2.41% | 0.00 |
| 2025-04-28 | 29.86 | 29.86 | -0.02 | -0.07% | 29.62 | 30.27 | 102079 | 30541.75 | 1.40% | 0.00 |
| 2025-04-25 | 30.19 | 29.88 | -0.42 | -1.39% | 29.57 | 30.33 | 143218 | 42790.56 | 1.97% | 3.00 |
| 2025-04-24 | 30.16 | 30.30 | 0.03 | 0.10% | 30.01 | 30.49 | 119530 | 36204.00 | 1.64% | 1.00 |
| 2025-04-23 | 30.41 | 30.27 | -0.33 | -1.08% | 29.83 | 30.51 | 161695 | 48737.89 | 2.22% | 5.00 |
| 2025-04-22 | 29.70 | 30.60 | 0.68 | 2.27% | 29.53 | 30.90 | 216586 | 65835.40 | 2.97% | 7.00 |
| 2025-04-21 | 29.70 | 29.92 | 0.16 | 0.54% | 29.41 | 30.10 | 127864 | 38073.16 | 1.76% | 12.00 |
| 2025-04-18 | 29.79 | 29.76 | -0.24 | -0.80% | 29.29 | 30.03 | 126261 | 37436.83 | 1.73% | 0.00 |
| 2025-04-17 | 29.31 | 30.00 | 0.47 | 1.59% | 29.21 | 30.69 | 284194 | 85875.89 | 3.90% | 0.00 |
| 2025-04-16 | 29.36 | 29.53 | 0.06 | 0.20% | 29.03 | 29.70 | 168489 | 49539.21 | 2.31% | 4.00 |
| 2025-04-15 | 29.26 | 29.47 | 0.02 | 0.07% | 28.96 | 29.62 | 136796 | 40016.21 | 1.88% | 182.00 |
| 2025-04-14 | 29.98 | 29.45 | -0.05 | -0.17% | 28.90 | 30.05 | 245359 | 72050.92 | 3.37% | 4.00 |
| 2025-04-11 | 26.89 | 29.50 | 2.35 | 8.66% | 26.80 | 30.14 | 491147 | 142128.66 | 6.74% | 9.00 |
| 2025-04-10 | 27.50 | 27.15 | 0.25 | 0.93% | 26.90 | 27.72 | 216996 | 59116.08 | 2.98% | 4.00 |
| 2025-04-09 | 25.52 | 26.90 | 0.86 | 3.30% | 24.89 | 27.55 | 251594 | 67023.42 | 3.46% | 4.00 |
| 2025-04-08 | 26.21 | 26.04 | 0.08 | 0.31% | 25.67 | 27.25 | 242706 | 63975.67 | 3.33% | 0.00 |
深证大盘股票行情在线 K线走势图
