鼎龙股份

300054
🏛️ 中国 →
35.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.50 36.74 36.31 36.74 1,333.5K
09:35 36.70 36.89 36.56 36.64 1,112.1K
09:40 36.69 36.89 36.67 36.83 1,033.3K
09:45 36.79 36.80 36.37 36.38 1,461.5K
09:50 36.39 36.39 36.08 36.09 1,341.7K
09:55 36.10 36.38 36.09 36.32 547.7K
10:00 36.38 36.67 36.31 36.51 770.9K
10:05 36.49 36.50 36.29 36.50 853.6K
10:10 36.51 36.51 36.12 36.20 605.6K
10:15 36.20 36.26 36.15 36.15 470.8K
10:20 36.15 36.23 36.09 36.10 709.4K
10:25 36.12 36.18 36.03 36.10 632.3K
10:30 36.12 36.39 36.09 36.36 303.2K
10:35 36.34 36.36 36.04 36.20 1,000.5K
10:40 36.20 36.32 36.15 36.32 212.6K
10:45 36.33 36.69 36.33 36.65 528.2K
10:50 36.65 36.74 36.43 36.48 356.1K
10:55 36.48 36.56 36.32 36.51 267.2K
11:00 36.51 36.63 36.48 36.60 174.9K
11:05 36.61 36.61 36.36 36.39 201.8K
11:10 36.39 36.41 36.22 36.28 237.4K
11:15 36.28 36.34 36.14 36.18 299.5K
11:20 36.18 36.22 36.11 36.15 203.4K
11:25 36.13 36.25 36.12 36.20 159.3K
13:00 36.18 36.19 36.02 36.04 430.5K
13:05 36.03 36.16 36.01 36.10 266.9K
13:10 36.10 36.19 36.08 36.13 188.9K
13:15 36.14 36.22 36.13 36.20 139.1K
13:20 36.16 36.35 36.16 36.29 307.4K
13:25 36.31 36.31 36.13 36.18 253.9K
13:30 36.19 36.19 36.07 36.10 208.9K
13:35 36.08 36.13 36.02 36.05 342.5K
13:40 36.05 36.09 36.01 36.04 309.9K
13:45 36.04 36.23 36.01 36.23 405.6K
13:50 36.21 36.23 36.01 36.04 343.1K
13:55 36.04 36.10 35.86 35.94 1,205.8K
14:00 35.91 36.09 35.88 36.05 596.1K
14:05 36.05 36.06 35.90 35.95 514.3K
14:10 35.95 35.95 35.75 35.75 663.1K
14:15 35.71 35.88 35.71 35.73 801.5K
14:20 35.73 35.80 35.60 35.60 1,107.3K
14:25 35.62 35.69 35.55 35.69 1,120.0K
14:30 35.67 35.76 35.48 35.52 863.1K
14:35 35.54 35.64 35.45 35.49 724.8K
14:40 35.50 35.65 35.49 35.64 817.4K
14:45 35.65 35.78 35.60 35.65 1,051.9K
14:50 35.66 35.67 35.54 35.54 847.9K
14:55 35.54 35.62 35.54 35.58 379.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.59 36.90 35.45 35.56 29.0M
2025-09-25 36.58 37.29 36.00 36.82 36.3M
2025-09-24 34.55 38.05 34.32 37.00 67.0M
2025-09-23 35.49 35.49 33.57 34.65 35.1M
2025-09-22 33.69 35.80 32.97 35.10 49.4M
2025-09-19 33.20 34.46 33.06 33.21 33.5M
2025-09-18 32.07 33.99 32.07 33.00 48.0M
2025-09-17 30.67 32.45 30.56 31.97 31.5M
2025-09-16 30.86 31.00 30.31 30.65 14.6M
2025-09-15 31.59 31.70 30.74 30.87 15.7M
2025-09-12 31.00 32.06 30.51 31.31 27.6M
2025-09-11 30.00 30.99 29.65 30.86 20.8M
2025-09-10 29.24 30.53 29.24 30.14 26.8M
2025-09-09 29.83 30.20 29.02 29.21 13.0M
2025-09-08 29.86 30.09 29.31 30.00 18.2M
2025-09-05 29.39 29.86 29.26 29.85 15.6M
2025-09-04 30.75 30.95 28.80 29.26 24.1M
2025-09-03 30.76 31.65 30.40 30.57 21.4M
2025-09-02 32.00 32.02 30.30 30.48 27.8M
2025-09-01 31.68 32.31 31.24 32.12 26.6M
2025-08-29 32.11 32.12 31.03 31.42 23.6M
2025-08-28 30.97 31.95 30.82 31.95 33.1M
2025-08-27 31.28 32.10 30.73 30.73 30.7M
2025-08-26 31.37 31.75 30.99 31.17 25.5M
2025-08-25 32.88 32.90 30.83 31.56 56.8M
2025-08-22 31.15 32.73 31.09 32.51 42.6M
2025-08-21 31.82 32.50 30.91 31.24 34.5M
2025-08-20 30.39 31.50 30.02 31.50 31.0M
2025-08-19 30.25 31.12 29.96 30.60 30.3M
2025-08-18 29.20 30.34 28.98 29.97 27.7M
2025-08-15 28.55 29.24 28.55 28.95 17.6M
2025-08-14 29.35 29.56 28.70 28.70 16.2M
2025-08-13 28.80 29.46 28.77 29.38 22.1M
2025-08-12 28.48 28.98 28.32 28.89 17.8M
2025-08-11 28.17 28.50 28.08 28.41 8.5M
2025-08-08 28.63 28.68 28.15 28.16 9.7M
2025-08-07 28.83 29.03 28.58 28.63 11.7M
2025-08-06 28.28 28.84 28.26 28.81 14.7M
2025-08-05 28.11 28.40 27.93 28.33 11.0M
2025-08-04 28.08 28.38 27.90 28.00 12.9M
2025-08-01 28.50 28.74 28.00 28.11 10.5M
2025-07-31 28.91 29.23 28.32 28.39 12.6M
2025-07-30 29.20 29.41 28.76 28.96 10.3M
2025-07-29 29.20 29.37 28.80 29.18 11.2M
2025-07-28 29.53 29.54 29.14 29.25 9.9M
2025-07-25 28.80 29.52 28.64 29.40 17.7M
2025-07-24 28.29 28.85 28.23 28.59 11.7M
2025-07-23 28.21 28.77 28.13 28.28 10.3M
2025-07-22 28.40 28.52 28.21 28.28 11.0M
2025-07-21 28.58 28.68 28.17 28.46 14.3M
2025-07-18 28.46 29.09 28.13 28.99 15.8M
2025-07-17 28.21 28.50 28.12 28.40 9.1M
2025-07-16 28.00 28.67 27.85 28.31 9.9M
2025-07-15 28.41 28.52 27.70 28.01 12.0M
2025-07-14 28.45 28.60 28.20 28.42 7.2M
2025-07-11 28.30 28.80 28.18 28.54 9.2M
2025-07-10 28.39 28.59 28.12 28.42 9.0M
2025-07-09 29.25 29.38 28.28 28.34 15.3M
2025-07-08 28.63 29.59 28.60 29.10 13.3M
2025-07-07 28.49 28.85 28.33 28.63 6.8M
2025-07-04 28.61 29.23 28.15 28.59 14.8M
2025-07-03 29.01 29.24 28.47 28.60 13.9M
2025-07-02 29.80 29.86 28.96 29.19 18.8M
2025-07-01 29.38 30.30 29.33 30.09 30.6M
2025-06-30 27.99 28.90 27.99 28.68 11.2M
2025-06-27 28.00 28.23 27.87 27.96 6.8M
2025-06-26 28.42 28.84 27.97 28.00 9.5M
2025-06-25 28.19 28.65 28.02 28.51 11.6M
2025-06-24 27.85 28.40 27.63 28.18 9.8M
2025-06-23 27.24 27.90 26.94 27.61 9.9M
2025-06-20 27.08 27.93 27.08 27.28 7.2M
2025-06-19 27.10 27.74 26.98 27.25 9.2M
2025-06-18 26.72 27.33 26.63 27.08 6.4M
2025-06-17 26.90 27.00 26.80 26.86 5.1M
2025-06-16 26.92 27.25 26.83 26.92 7.4M
2025-06-13 27.20 27.64 26.90 27.05 13.0M
2025-06-12 27.77 27.77 27.22 27.31 8.7M
2025-06-11 27.79 28.20 27.66 27.83 7.2M
2025-06-10 28.15 28.20 27.62 27.69 8.8M
2025-06-09 28.59 28.79 28.09 28.15 10.8M
2025-06-06 28.65 28.90 28.44 28.72 7.5M
2025-06-05 28.00 28.71 27.91 28.64 10.0M
2025-06-04 27.88 28.14 27.76 27.99 6.0M
2025-06-03 27.50 28.36 27.49 27.88 9.8M
2025-05-30 28.10 28.11 27.67 27.77 5.6M
2025-05-29 27.75 28.42 27.72 28.23 9.0M
2025-05-28 27.95 28.10 27.51 27.51 6.6M
2025-05-27 28.24 28.24 27.85 27.91 7.2M
2025-05-26 28.08 28.54 28.01 28.27 9.6M
2025-05-23 27.72 28.34 27.71 28.02 10.7M
2025-05-22 28.38 28.45 27.75 27.79 10.2M
2025-05-21 28.29 28.58 28.13 28.38 7.7M
2025-05-20 28.46 28.48 28.11 28.33 5.8M
2025-05-19 28.21 28.51 27.96 28.44 7.6M
2025-05-16 28.16 28.39 28.07 28.22 5.7M
2025-05-15 28.53 28.65 28.07 28.15 9.2M
2025-05-14 28.59 28.92 28.51 28.65 10.4M
2025-05-13 28.82 29.00 28.54 28.60 11.2M
2025-05-12 29.38 29.44 28.56 28.58 18.2M
2025-05-09 29.50 29.68 28.79 29.22 14.0M
2025-05-08 30.26 30.40 29.11 29.68 17.5M
2025-05-07 30.72 31.00 29.97 30.27 17.2M
2025-05-06 29.80 30.68 29.70 30.65 19.7M
2025-04-30 29.36 30.15 29.11 29.80 15.9M
2025-04-29 29.91 29.93 28.96 29.36 17.6M
2025-04-28 29.86 30.27 29.62 29.86 10.2M
2025-04-25 30.19 30.33 29.57 29.88 14.3M
2025-04-24 30.16 30.49 30.01 30.30 12.0M
2025-04-23 30.41 30.51 29.83 30.27 16.2M
2025-04-22 29.70 30.90 29.53 30.60 21.7M
2025-04-21 29.70 30.10 29.41 29.92 12.8M
2025-04-18 29.79 30.03 29.29 29.76 12.6M
2025-04-17 29.31 30.69 29.21 30.00 28.4M
2025-04-16 29.36 29.70 29.03 29.53 16.8M
2025-04-15 29.26 29.62 28.96 29.47 13.7M
2025-04-14 29.98 30.05 28.90 29.45 24.5M
2025-04-11 26.89 30.14 26.80 29.50 49.1M
2025-04-10 27.50 27.72 26.90 27.15 21.7M
2025-04-09 25.52 27.55 24.89 26.90 25.2M
2025-04-08 26.21 27.25 25.67 26.04 24.3M
2025-04-07 26.48 27.88 24.48 25.96 34.1M
2025-04-03 28.11 28.75 27.75 27.95 15.2M
2025-04-02 28.79 29.15 28.15 28.46 21.1M
2025-04-01 28.59 29.36 28.22 29.07 27.9M
2025-03-31 28.40 29.22 28.16 28.57 18.1M
2025-03-28 29.06 29.23 28.42 28.45 14.3M
2025-03-27 27.72 29.28 27.57 28.76 22.1M
2025-03-26 28.01 28.48 27.72 27.80 9.2M
2025-03-25 28.23 28.35 27.65 28.08 10.8M
2025-03-24 27.36 28.64 27.31 28.32 18.7M
2025-03-21 27.75 28.06 27.26 27.36 10.8M
2025-03-20 27.95 28.23 27.75 27.83 7.3M
2025-03-19 28.50 28.53 27.95 28.13 9.7M
2025-03-18 28.49 28.84 28.22 28.51 11.7M
2025-03-17 27.90 28.88 27.63 28.49 20.5M
2025-03-14 27.67 28.03 27.46 27.86 14.6M
2025-03-13 27.95 28.04 27.36 27.67 13.6M
2025-03-12 28.56 28.75 27.91 28.05 15.2M
2025-03-11 28.25 28.79 28.20 28.43 11.4M
2025-03-10 28.90 29.50 28.50 28.82 16.9M
2025-03-07 29.39 29.56 28.89 29.17 13.1M
2025-03-06 29.35 30.14 29.32 29.50 20.9M
2025-03-05 29.40 29.89 28.99 29.24 18.5M
2025-03-04 28.43 29.28 28.30 28.95 17.3M
2025-03-03 28.68 29.01 28.19 28.64 17.5M
2025-02-28 29.71 29.90 28.46 28.62 20.9M
2025-02-27 30.83 30.92 29.38 29.97 30.7M
2025-02-26 31.07 31.36 30.31 30.81 23.6M
2025-02-25 30.81 31.40 30.14 30.80 29.5M
2025-02-24 31.65 32.26 30.98 31.41 36.9M
2025-02-21 30.56 32.40 30.15 31.55 52.6M
2025-02-20 30.00 30.94 29.50 30.38 59.3M
2025-02-19 27.08 28.63 27.00 28.46 32.4M
2025-02-18 26.86 28.10 26.81 26.96 25.6M
2025-02-17 26.13 27.20 26.13 26.89 15.7M
2025-02-14 26.34 26.54 26.05 26.49 9.6M
2025-02-13 27.05 27.10 26.33 26.34 13.5M
2025-02-12 26.51 27.25 26.25 27.23 17.1M
2025-02-11 26.90 26.91 26.38 26.43 10.3M
2025-02-10 27.07 27.32 26.70 26.88 10.4M
2025-02-07 26.70 27.30 26.15 26.98 17.5M
2025-02-06 26.01 26.82 25.91 26.69 14.4M
2025-02-05 26.13 26.44 25.86 26.03 11.4M
2025-01-27 26.77 26.79 25.82 25.83 11.1M
2025-01-24 26.65 26.95 26.39 26.44 14.5M
2025-01-23 27.30 27.63 26.68 26.72 14.5M
2025-01-22 26.67 27.28 26.60 26.88 15.1M
2025-01-21 26.39 26.85 26.11 26.78 15.4M
2025-01-20 26.38 26.72 26.24 26.39 14.3M
2025-01-17 25.48 26.36 25.24 26.05 16.9M
2025-01-16 26.26 26.40 25.38 25.50 18.8M
2025-01-15 25.72 26.16 25.45 25.80 11.0M
2025-01-14 24.95 25.94 24.65 25.86 13.9M
2025-01-13 25.00 25.58 24.77 25.00 9.3M
2025-01-10 25.31 26.26 25.20 25.36 14.0M
2025-01-09 24.67 25.60 24.62 25.40 12.7M
2025-01-08 25.05 25.08 23.98 24.80 13.1M
2025-01-07 24.89 25.20 24.66 25.14 9.6M
2025-01-06 25.00 25.29 24.38 24.69 9.5M
2025-01-03 25.36 25.56 24.95 25.02 10.4M
2025-01-02 25.89 26.08 24.99 25.35 14.7M