当前时间:2026-06-27 15:09:21 星期六休市中

鼎龙科技 (603004) 历史交易数据 从 2026-03-19 到 2026-06-27 所有交易日 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
2026-06-26 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%
2026-05-14 21.14 20.60 -0.53 -2.51% 20.47 21.22 22981 4762 3.90%
2026-05-13 21.26 21.13 -0.03 -0.14% 20.98 21.32 17262 3653 2.93%
2026-05-12 21.77 21.16 -0.60 -2.76% 21.10 21.77 22091 4703 3.75%
2026-05-11 21.65 21.76 0.13 0.60% 21.46 21.87 28782 6241 4.89%
2026-05-08 21.11 21.63 0.38 1.79% 20.96 21.83 35208 7562 5.98%
2026-05-07 21.10 21.25 0.19 0.90% 21.01 21.33 19214 4077 3.26%
2026-05-06 20.77 21.06 0.33 1.59% 20.75 21.15 23552 4946 4.00%
2026-04-30 20.85 20.73 -0.25 -1.19% 20.68 21.00 14118 2938 2.40%
2026-04-29 20.89 20.98 0.09 0.43% 20.58 21.10 21606 4511 3.67%
2026-04-28 21.39 20.89 -0.57 -2.66% 20.75 21.45 24418 5131 4.15%
2026-04-27 21.03 21.46 0.38 1.80% 20.86 21.55 22361 4774 3.80%
2026-04-24 21.25 21.08 -0.28 -1.31% 20.84 21.36 22813 4804 3.87%
2026-04-23 21.31 21.36 -0.05 -0.23% 21.21 21.51 21256 4531 3.61%
2026-04-22 21.51 21.41 -0.18 -0.83% 21.28 21.57 18102 3873 3.07%
2026-04-21 21.86 21.59 -0.27 -1.24% 21.41 21.89 25365 5462 4.31%
2026-04-20 21.49 21.86 0.23 1.06% 21.49 22.20 41993 9151 7.13%
2026-04-17 22.41 21.63 -1.26 -5.50% 21.36 22.49 64742 13991 11.00%
2026-04-16 22.83 22.89 0.00 0.00% 22.81 23.12 23369 5356 3.97%
2026-04-15 23.08 22.89 0.00 0.00% 22.85 23.25 17127 3947 2.91%
2026-04-14 22.87 22.89 0.13 0.57% 22.66 22.99 17420 3981 2.96%
2026-04-13 22.73 22.76 -0.12 -0.52% 22.70 22.97 12432 2836 2.11%
2026-04-10 22.60 22.88 0.39 1.73% 22.59 23.18 20688 4753 3.51%
2026-04-09 22.94 22.49 -0.50 -2.17% 22.41 22.98 21062 4775 3.58%
2026-04-08 22.14 22.99 1.07 4.88% 22.10 23.07 35306 7978 6.00%
2026-04-07 21.40 21.92 0.57 2.67% 21.22 21.99 16048 3501 2.73%
2026-04-03 21.73 21.35 -0.42 -1.93% 21.30 21.89 13175 2831 2.24%
2026-04-02 21.90 21.77 -0.25 -1.14% 21.64 22.27 15776 3458 2.68%
2026-04-01 21.80 22.02 0.44 2.04% 21.75 22.05 19895 4361 3.38%
2026-03-31 21.82 21.58 -0.25 -1.15% 21.55 22.15 16283 3552 2.77%
2026-03-30 21.62 21.83 0.03 0.14% 21.53 22.00 17219 3755 2.92%
2026-03-27 21.09 21.80 0.59 2.78% 21.02 21.85 18417 3977 3.13%
2026-03-26 21.47 21.21 -0.21 -0.98% 21.12 21.95 19574 4211 3.32%
2026-03-25 21.33 21.42 0.25 1.18% 21.25 21.58 17493 3748 2.97%
2026-03-24 20.83 21.17 0.73 3.57% 20.47 21.25 20910 4365 3.55%
2026-03-23 21.88 20.44 -1.75 -7.89% 20.00 21.88 34991 7371 5.94%
2026-03-20 22.83 22.19 -0.46 -2.03% 22.16 23.01 19700 4441 3.35%
2026-03-19 23.16 22.65 -0.69 -2.96% 22.51 23.30 23432 5351 3.98%