鼎龙科技 (603004) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	20.00	19.90	-0.19	-0.95%	19.70	20.15	16764	3342	2.85%
2026-08-20	19.96	20.09	0.13	0.65%	19.96	20.34	20440	4113	3.47%
2026-08-19	20.32	19.96	-0.36	-1.77%	19.63	20.32	27925	5545	4.74%
2026-08-18	20.50	20.32	-0.20	-0.97%	20.10	20.51	21218	4303	3.60%
2026-08-17	20.20	20.52	0.32	1.58%	20.04	20.56	27251	5543	4.63%
2026-08-14	20.05	20.20	0.17	0.85%	19.95	20.40	24186	4872	4.11%
2026-08-13	20.67	20.03	-0.55	-2.67%	20.02	20.76	30135	6141	5.12%
2026-08-12	20.65	20.58	0.10	0.49%	20.49	20.90	25714	5305	4.37%
2026-08-11	21.12	20.48	-0.94	-4.39%	20.40	21.21	36118	7472	6.13%
2026-08-10	20.95	21.42	0.49	2.34%	20.58	21.43	50395	10560	8.56%
2026-08-07	20.84	20.93	0.08	0.38%	20.27	21.32	59338	12290	10.08%
2026-08-06	20.52	20.85	0.63	3.12%	20.33	21.28	97145	20256	16.50%
2026-08-05	18.39	20.22	1.84	10.01%	18.39	20.22	48346	9536	8.21%
2026-08-04	18.48	18.38	0.14	0.77%	18.17	18.50	22547	4134	3.83%
2026-08-03	18.03	18.24	0.17	0.94%	17.88	18.30	23021	4174	3.91%
2026-07-31	17.60	18.07	0.81	4.69%	17.53	18.26	43563	7847	7.40%
2026-07-30	17.68	17.26	-0.58	-3.25%	17.22	17.90	38669	6769	6.57%
2026-07-29	18.01	17.84	-0.29	-1.60%	17.61	18.13	37621	6698	6.39%
2026-07-28	17.96	18.13	0.36	2.03%	17.79	19.15	68033	12606	11.55%
2026-07-27	17.02	17.77	0.76	4.47%	16.81	17.77	31164	5441	5.29%
2026-07-24	17.19	17.01	-0.49	-2.80%	16.95	17.54	20795	3576	3.53%
2026-07-23	17.36	17.50	0.22	1.27%	17.21	17.62	25064	4362	4.26%
2026-07-22	17.79	17.28	-0.51	-2.87%	17.05	18.00	42401	7410	7.20%
2026-07-21	18.00	17.79	0.00	0.00%	16.69	18.00	58004	10044	9.85%
2026-07-20	19.21	17.79	-1.34	-7.00%	17.52	19.37	49875	9191	8.47%
2026-07-17	20.06	19.13	-0.93	-4.64%	19.07	20.44	31813	6266	5.40%
2026-07-16	20.61	20.06	-0.92	-4.39%	20.00	21.07	28309	5793	4.81%
2026-07-15	21.25	20.98	-0.16	-0.76%	20.77	21.43	21750	4587	3.69%
2026-07-14	21.36	21.14	-0.52	-2.40%	20.93	21.62	26224	5570	4.45%
2026-07-13	22.47	21.66	-1.03	-4.54%	21.46	22.65	36093	7924	6.13%
2026-07-10	22.20	22.69	0.58	2.62%	22.11	24.30	62127	14488	10.55%
2026-07-09	21.79	22.11	0.32	1.47%	21.24	22.17	30531	6649	5.19%
2026-07-08	22.53	21.79	-0.72	-3.20%	21.52	22.59	27401	6011	4.65%
2026-07-07	22.70	22.51	-0.48	-2.09%	22.31	23.22	33561	7620	5.70%
2026-07-06	23.45	22.99	-0.46	-1.96%	22.77	23.88	45382	10499	7.71%
2026-07-03	24.70	23.45	-1.33	-5.37%	23.40	24.71	61151	14542	10.39%
2026-07-02	24.47	24.78	0.16	0.65%	23.45	25.18	69026	17040	11.72%
2026-07-01	24.10	24.62	0.53	2.20%	23.95	25.07	85861	21172	14.58%
2026-06-30	23.64	24.09	0.32	1.35%	22.97	24.25	78350	18431	13.31%
2026-06-29	23.99	23.77	0.02	0.08%	22.84	24.79	94640	22492	16.07%
2026-06-26	22.41	23.75	1.20	5.32%	22.08	24.36	94553	22277	16.06%
2026-06-25	22.91	22.55	-0.44	-1.91%	22.00	23.60	55840	12621	9.48%
2026-06-24	22.22	22.99	0.67	3.00%	21.74	23.38	67791	15314	11.51%
2026-06-23	21.51	22.32	0.73	3.38%	21.44	23.26	67413	15157	11.45%
2026-06-22	21.48	21.59	0.10	0.47%	21.00	22.00	42236	9064	7.17%
2026-06-18	21.15	21.49	0.19	0.89%	20.54	21.68	35749	7589	6.07%
2026-06-17	21.20	21.30	0.01	0.05%	20.91	21.49	35347	7509	6.00%
2026-06-16	21.38	21.29	-0.09	-0.42%	20.46	21.66	49579	10400	8.42%
2026-06-15	20.39	21.38	1.15	5.68%	19.80	21.70	62715	13072	10.65%
2026-06-12	20.08	20.23	0.45	2.28%	19.88	20.62	38302	7755	6.51%
2026-06-11	20.22	19.78	-0.82	-3.98%	19.57	20.39	40309	8010	6.85%
2026-06-10	19.20	20.60	1.41	7.35%	19.19	21.09	73718	15057	12.52%
2026-06-09	18.27	19.19	0.92	5.04%	18.21	19.40	28881	5426	4.91%
2026-06-08	18.50	18.27	-0.72	-3.79%	18.03	18.88	24997	4617	4.25%
2026-06-05	18.86	18.99	0.44	2.37%	18.21	19.18	29018	5449	4.93%
2026-06-04	18.90	18.55	-0.47	-2.47%	18.46	18.91	24492	4563	4.16%
2026-06-03	18.55	19.02	0.42	2.26%	18.48	20.05	42985	8313	7.30%
2026-06-02	19.30	18.60	-0.74	-3.83%	18.47	19.47	24837	4657	4.22%
2026-06-01	18.86	19.34	0.62	3.31%	18.79	19.57	27929	5379	4.74%
2026-05-29	19.60	18.92	-0.68	-3.47%	18.83	19.65	27346	5238	4.64%
2026-05-28	19.88	19.60	-0.41	-2.05%	19.10	20.00	41292	8054	7.01%
2026-05-27	20.46	20.01	-0.34	-1.67%	19.96	21.57	55479	11446	9.42%
2026-05-26	20.75	20.35	-0.10	-0.49%	20.00	21.10	34681	7091	5.89%
2026-05-25	21.43	20.45	-0.73	-3.45%	20.33	21.43	33988	7006	5.77%
2026-05-22	21.42	21.18	-0.08	-0.38%	20.85	21.44	26279	5552	4.46%
2026-05-21	21.92	21.26	-0.69	-3.14%	21.17	22.24	40659	8877	6.91%
2026-05-20	21.53	21.95	0.45	2.09%	21.39	22.20	38867	8502	6.60%
2026-05-19	21.23	21.50	0.05	0.23%	21.22	21.76	24050	5160	4.08%
2026-05-18	20.99	21.45	0.65	3.13%	20.76	21.56	31345	6656	5.32%
2026-05-15	20.50	20.80	0.20	0.97%	20.49	21.15	20360	4240	3.46%