当前时间:2026-06-09 08:01:55 星期二休市中

鼎龙科技 (603004) 历史交易数据 从 2026-03-01 到 2026-06-09 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
2026-06-08 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%
2026-03-18 23.05 23.34 0.40 1.74% 22.72 23.34 26596 6131 4.52%
2026-03-17 23.80 22.94 -0.93 -3.90% 22.91 24.00 35771 8363 6.08%
2026-03-16 24.00 23.87 -0.29 -1.20% 23.57 24.15 31257 7445 5.31%
2026-03-13 23.93 24.16 0.23 0.96% 23.81 24.47 40944 9900 6.95%
2026-03-12 23.66 23.93 0.23 0.97% 23.57 24.29 36789 8789 6.25%
2026-03-11 23.82 23.70 -0.23 -0.96% 23.65 24.15 27130 6462 4.61%
2026-03-10 23.75 23.93 0.37 1.57% 23.67 24.05 27710 6610 4.71%
2026-03-09 24.53 23.56 -1.13 -4.58% 23.44 24.53 42377 10080 7.20%
2026-03-06 24.11 24.69 0.44 1.81% 24.08 24.75 25341 6222 4.30%
2026-03-05 24.58 24.25 -0.02 -0.08% 24.13 24.75 20745 5065 3.52%
2026-03-04 24.35 24.27 -0.09 -0.37% 24.08 24.69 25902 6311 4.40%
2026-03-03 25.02 24.36 -0.73 -2.91% 24.30 25.37 40122 9973 6.81%
2026-03-02 25.35 25.09 -0.56 -2.18% 24.86 25.55 35446 8933 6.02%