鼎龙股份
SZ300054 前复权 GEM
67.45
-0.93
(-1.36%)
今开
69.48
最高
69.71
最低
66.47
昨收
68.38
振幅
4.74%
成交量
1,328.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
68.91
MA10
70.19
MA20
68.90
MA60
73.03
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 69.48 | 69.71 | 66.47 | 67.45 | 1,329万 |
| 2 | 2026-09-29 | 67.07 | 68.75 | 66.50 | 68.38 | 1,386万 |
| 3 | 2026-09-28 | 70.38 | 71.10 | 67.10 | 67.50 | 1,920万 |
| 4 | 2026-09-24 | 70.32 | 71.02 | 69.53 | 70.11 | 1,337万 |
| 5 | 2026-09-23 | 71.80 | 72.18 | 70.82 | 71.13 | 1,243万 |
| 6 | 2026-09-22 | 73.16 | 73.44 | 70.85 | 71.07 | 2,025万 |
| 7 | 2026-09-21 | 73.65 | 73.93 | 71.70 | 72.11 | 2,016万 |
| 8 | 2026-09-18 | 72.48 | 73.28 | 70.39 | 72.58 | 3,005万 |
| 9 | 2026-09-17 | 70.51 | 71.82 | 69.94 | 71.15 | 2,594万 |
| 10 | 2026-09-16 | 68.33 | 70.76 | 67.67 | 70.39 | 2,867万 |
| 11 | 2026-09-15 | 66.45 | 69.38 | 66.44 | 68.02 | 1,898万 |
| 12 | 2026-09-14 | 65.57 | 67.65 | 64.64 | 66.94 | 1,325万 |