欣龙控股

000955
🏛️ 中国 →
5.26
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.06 5.15 5.01 5.08 12.1M
2023-12-28 5.12 5.20 5.05 5.07 15.1M
2023-12-27 5.16 5.17 4.95 5.12 22.2M
2023-12-26 5.28 5.38 5.09 5.16 18.0M
2023-12-25 5.31 5.39 5.18 5.30 16.0M
2023-12-22 5.40 5.54 5.30 5.33 18.3M
2023-12-21 5.22 5.44 5.14 5.41 17.4M
2023-12-20 5.50 5.55 5.22 5.25 18.4M
2023-12-19 5.77 5.81 5.38 5.49 26.8M
2023-12-18 5.83 5.84 5.67 5.71 14.2M
2023-12-15 5.97 6.01 5.70 5.86 17.9M
2023-12-14 5.91 6.09 5.88 6.01 20.1M
2023-12-13 5.89 5.97 5.82 5.93 12.2M
2023-12-12 5.83 5.99 5.79 5.92 17.7M
2023-12-11 5.99 6.06 5.77 5.82 28.1M
2023-12-08 6.28 6.30 5.94 6.01 39.5M
2023-12-07 6.45 6.57 6.30 6.33 40.1M
2023-12-06 6.19 6.77 6.19 6.44 62.0M
2023-12-05 5.91 6.27 5.85 6.16 38.5M
2023-12-04 5.84 6.30 5.77 6.00 40.4M
2023-12-01 5.66 5.84 5.62 5.75 14.3M
2023-11-30 5.73 5.81 5.64 5.70 17.9M
2023-11-29 6.01 6.04 5.77 5.82 32.7M
2023-11-28 5.73 6.02 5.70 5.94 37.4M
2023-11-27 5.66 5.81 5.56 5.71 29.6M
2023-11-24 5.81 5.90 5.67 5.74 41.0M
2023-11-23 5.68 6.07 5.62 5.80 62.4M
2023-11-22 5.53 5.80 5.42 5.69 51.7M
2023-11-21 5.59 5.79 5.50 5.53 54.0M
2023-11-20 5.09 5.57 5.06 5.57 40.8M
2023-11-17 5.00 5.06 4.98 5.06 10.9M
2023-11-16 5.00 5.05 4.98 5.01 10.0M
2023-11-15 5.04 5.08 4.98 5.01 9.5M
2023-11-14 5.08 5.11 4.98 5.02 16.6M
2023-11-13 5.07 5.14 5.04 5.10 12.2M
2023-11-10 5.12 5.16 5.01 5.07 20.3M
2023-11-09 5.31 5.40 5.09 5.17 41.8M
2023-11-08 5.57 5.70 5.32 5.43 67.8M
2023-11-07 5.93 5.93 5.25 5.55 97.2M
2023-11-06 5.39 5.39 5.39 5.39 16.5M
2023-11-03 4.89 4.95 4.81 4.90 12.7M
2023-11-02 4.84 4.95 4.83 4.89 11.5M
2023-11-01 4.94 4.97 4.83 4.85 9.7M
2023-10-31 4.86 5.05 4.83 4.97 17.4M
2023-10-30 4.74 4.91 4.74 4.86 19.2M
2023-10-27 4.60 4.88 4.58 4.80 20.2M
2023-10-26 4.62 4.64 4.50 4.59 10.2M
2023-10-25 4.52 4.64 4.49 4.63 13.6M
2023-10-24 4.36 4.58 4.32 4.51 15.7M
2023-10-23 4.45 4.48 4.27 4.32 11.9M
2023-10-20 4.41 4.54 4.41 4.48 13.6M
2023-10-19 4.63 4.63 4.33 4.45 22.7M
2023-10-18 4.79 4.87 4.65 4.71 22.9M
2023-10-17 4.82 4.91 4.68 4.81 25.7M
2023-10-16 4.84 4.95 4.76 4.85 34.7M
2023-10-13 5.05 5.15 4.72 4.91 53.9M
2023-10-12 4.57 5.03 4.57 5.03 25.7M
2023-10-11 4.62 4.62 4.52 4.57 3.3M
2023-10-10 4.51 4.65 4.51 4.57 4.4M
2023-10-09 4.70 4.74 4.51 4.53 6.0M
2023-09-28 4.53 4.74 4.49 4.70 6.6M
2023-09-27 4.52 4.55 4.41 4.51 5.3M
2023-09-26 4.60 4.63 4.50 4.52 5.6M
2023-09-25 4.77 4.77 4.62 4.63 4.2M
2023-09-22 4.68 4.76 4.64 4.74 5.2M
2023-09-21 4.70 4.76 4.66 4.67 4.4M
2023-09-20 4.76 4.80 4.67 4.73 7.8M
2023-09-19 4.86 4.90 4.75 4.79 6.9M
2023-09-18 4.93 4.95 4.80 4.89 6.2M
2023-09-15 4.79 4.95 4.76 4.93 7.5M
2023-09-14 4.80 4.83 4.77 4.80 4.0M
2023-09-13 4.83 4.83 4.75 4.81 3.8M
2023-09-12 4.82 4.84 4.79 4.83 3.7M
2023-09-11 4.74 4.85 4.67 4.81 5.6M
2023-09-08 4.79 4.83 4.73 4.73 4.6M
2023-09-07 4.87 4.97 4.77 4.78 6.7M
2023-09-06 4.98 5.00 4.81 4.87 9.0M
2023-09-05 4.88 5.11 4.87 4.93 16.4M
2023-09-04 4.64 4.88 4.64 4.87 9.3M
2023-09-01 4.58 4.68 4.52 4.64 5.2M
2023-08-31 4.61 4.66 4.56 4.61 4.7M
2023-08-30 4.64 4.73 4.60 4.61 4.9M
2023-08-29 4.66 4.74 4.60 4.66 6.5M
2023-08-28 4.80 4.83 4.65 4.66 7.9M
2023-08-25 4.56 4.71 4.54 4.58 5.6M
2023-08-24 4.63 4.66 4.54 4.59 4.2M
2023-08-23 4.62 4.69 4.56 4.59 8.6M
2023-08-22 4.57 4.84 4.56 4.65 17.6M
2023-08-21 4.99 4.99 4.55 4.56 24.8M
2023-08-18 4.92 5.08 4.92 5.05 14.7M
2023-08-17 4.85 4.95 4.81 4.91 6.9M
2023-08-16 4.78 4.90 4.76 4.85 5.3M
2023-08-15 4.82 4.82 4.74 4.82 4.6M
2023-08-14 4.68 4.85 4.63 4.80 5.7M
2023-08-11 4.77 4.77 4.65 4.67 3.8M
2023-08-10 4.73 4.79 4.70 4.76 3.2M
2023-08-09 4.75 4.75 4.67 4.74 4.7M
2023-08-08 4.72 4.82 4.69 4.74 7.9M
2023-08-07 4.70 4.77 4.64 4.73 7.5M
2023-08-04 4.80 4.83 4.67 4.70 10.1M
2023-08-03 4.83 4.88 4.76 4.80 6.6M
2023-08-02 4.86 4.90 4.82 4.85 5.2M
2023-08-01 4.88 4.92 4.82 4.86 6.1M
2023-07-31 4.78 4.87 4.74 4.85 6.0M
2023-07-28 4.69 4.77 4.66 4.76 4.9M
2023-07-27 4.70 4.72 4.67 4.68 3.6M
2023-07-26 4.66 4.71 4.62 4.71 3.5M
2023-07-25 4.60 4.72 4.58 4.66 5.0M
2023-07-24 4.50 4.59 4.45 4.58 4.9M
2023-07-21 4.45 4.53 4.44 4.52 3.4M
2023-07-20 4.47 4.49 4.43 4.45 2.0M
2023-07-19 4.36 4.49 4.35 4.48 4.4M
2023-07-18 4.32 4.38 4.32 4.37 1.8M
2023-07-17 4.34 4.36 4.26 4.34 2.5M
2023-07-14 4.38 4.41 4.32 4.34 1.8M
2023-07-13 4.33 4.38 4.32 4.37 2.7M
2023-07-12 4.37 4.39 4.32 4.33 2.2M
2023-07-11 4.35 4.39 4.32 4.37 2.9M
2023-07-10 4.33 4.36 4.30 4.33 1.8M
2023-07-07 4.28 4.35 4.26 4.33 2.5M
2023-07-06 4.29 4.32 4.27 4.29 3.2M
2023-07-05 4.31 4.33 4.27 4.29 1.8M
2023-07-04 4.29 4.33 4.25 4.32 2.5M
2023-07-03 4.34 4.34 4.27 4.29 2.7M
2023-06-30 4.25 4.33 4.23 4.31 3.8M
2023-06-29 4.18 4.31 4.18 4.23 3.7M
2023-06-28 4.18 4.19 4.08 4.17 2.7M
2023-06-27 4.01 4.18 4.01 4.18 4.4M
2023-06-26 4.04 4.06 3.99 4.00 4.6M
2023-06-21 4.10 4.15 4.04 4.06 3.0M
2023-06-20 4.09 4.13 4.08 4.10 2.9M
2023-06-19 4.21 4.24 4.10 4.11 4.2M
2023-06-16 4.22 4.26 4.17 4.18 3.5M
2023-06-15 4.17 4.22 4.15 4.22 2.9M
2023-06-14 4.19 4.22 4.13 4.20 2.1M
2023-06-13 4.23 4.26 4.17 4.20 2.1M
2023-06-12 4.20 4.25 4.11 4.21 4.7M
2023-06-09 4.22 4.25 4.18 4.19 2.3M
2023-06-08 4.28 4.30 4.21 4.23 3.0M
2023-06-07 4.31 4.34 4.28 4.31 2.5M
2023-06-06 4.43 4.44 4.30 4.31 2.9M
2023-06-05 4.43 4.44 4.38 4.44 2.7M
2023-06-02 4.38 4.43 4.38 4.41 2.1M
2023-06-01 4.40 4.43 4.32 4.38 2.6M
2023-05-31 4.45 4.45 4.39 4.40 2.6M
2023-05-30 4.42 4.47 4.37 4.45 3.1M
2023-05-29 4.44 4.48 4.37 4.41 2.9M
2023-05-26 4.48 4.49 4.38 4.44 3.5M
2023-05-25 4.46 4.50 4.40 4.48 4.5M
2023-05-24 4.42 4.48 4.37 4.43 3.8M
2023-05-23 4.46 4.49 4.41 4.44 2.5M
2023-05-22 4.49 4.53 4.36 4.46 4.3M
2023-05-19 4.41 4.53 4.38 4.51 3.7M
2023-05-18 4.46 4.49 4.41 4.43 1.9M
2023-05-17 4.38 4.46 4.32 4.46 3.4M
2023-05-16 4.52 4.52 4.35 4.37 5.4M
2023-05-15 4.51 4.52 4.39 4.48 3.8M
2023-05-12 4.52 4.60 4.50 4.52 4.6M
2023-05-11 4.51 4.54 4.48 4.52 3.7M
2023-05-10 4.51 4.58 4.46 4.49 2.9M
2023-05-09 4.62 4.62 4.51 4.51 2.7M
2023-05-08 4.65 4.68 4.58 4.61 2.5M
2023-05-05 4.69 4.69 4.62 4.66 2.7M
2023-05-04 4.64 4.72 4.63 4.69 4.1M
2023-04-28 4.52 4.66 4.51 4.64 3.7M
2023-04-27 4.46 4.60 4.40 4.53 4.2M
2023-04-26 4.38 4.45 4.35 4.44 1.9M
2023-04-25 4.45 4.47 4.29 4.38 3.3M
2023-04-24 4.44 4.51 4.40 4.47 2.3M
2023-04-21 4.51 4.52 4.41 4.42 2.9M
2023-04-20 4.60 4.60 4.48 4.50 3.5M
2023-04-19 4.53 4.65 4.52 4.60 3.2M
2023-04-18 4.66 4.66 4.54 4.56 4.4M
2023-04-17 4.66 4.68 4.63 4.66 2.2M
2023-04-14 4.71 4.73 4.62 4.66 4.4M
2023-04-13 4.71 4.75 4.67 4.69 3.2M
2023-04-12 4.72 4.75 4.69 4.71 3.3M
2023-04-11 4.75 4.76 4.67 4.72 4.1M
2023-04-10 4.96 4.96 4.74 4.76 9.1M
2023-04-07 4.91 5.01 4.88 4.97 4.9M
2023-04-06 4.89 5.03 4.87 4.93 4.7M
2023-04-04 4.98 4.98 4.85 4.89 6.2M
2023-04-03 5.01 5.05 4.97 4.98 5.1M
2023-03-31 4.95 5.05 4.92 5.02 5.3M
2023-03-30 5.13 5.13 4.88 4.91 6.0M
2023-03-29 5.06 5.13 5.01 5.11 11.0M
2023-03-28 4.88 5.07 4.88 5.07 12.3M
2023-03-27 4.79 4.93 4.77 4.93 8.6M
2023-03-24 4.73 4.83 4.67 4.79 6.0M
2023-03-23 4.81 4.82 4.74 4.74 3.8M
2023-03-22 4.81 4.85 4.78 4.83 3.2M
2023-03-21 4.70 4.82 4.70 4.81 3.6M
2023-03-20 4.68 4.82 4.68 4.72 6.7M
2023-03-17 4.77 4.81 4.62 4.68 6.7M
2023-03-16 4.85 4.87 4.76 4.77 5.6M
2023-03-15 4.87 4.95 4.83 4.89 4.0M
2023-03-14 4.81 4.86 4.75 4.85 4.8M
2023-03-13 4.84 4.84 4.75 4.81 3.0M
2023-03-10 4.88 4.89 4.78 4.85 3.8M
2023-03-09 4.92 4.92 4.85 4.88 2.8M
2023-03-08 4.86 4.90 4.85 4.90 2.8M
2023-03-07 4.91 4.93 4.85 4.90 5.3M
2023-03-06 5.01 5.02 4.88 4.91 6.8M
2023-03-03 5.08 5.08 4.94 5.01 5.0M
2023-03-02 5.10 5.14 5.05 5.08 4.9M
2023-03-01 5.07 5.20 5.02 5.11 9.3M
2023-02-28 4.91 5.06 4.91 5.06 8.6M
2023-02-27 4.98 5.00 4.90 4.91 4.9M
2023-02-24 4.94 5.01 4.87 4.96 5.6M
2023-02-23 4.89 4.95 4.87 4.92 5.0M
2023-02-22 4.93 4.94 4.85 4.89 6.2M
2023-02-21 5.04 5.04 4.91 4.94 7.0M
2023-02-20 5.04 5.11 4.95 5.03 6.2M
2023-02-17 5.03 5.15 5.02 5.09 6.8M
2023-02-16 5.24 5.24 5.00 5.04 12.9M
2023-02-15 5.36 5.36 5.21 5.23 8.3M
2023-02-14 5.38 5.39 5.31 5.35 5.3M
2023-02-13 5.45 5.45 5.31 5.38 9.7M
2023-02-10 5.30 5.45 5.29 5.40 10.3M
2023-02-09 5.39 5.39 5.26 5.31 9.4M
2023-02-08 5.35 5.52 5.30 5.34 12.5M
2023-02-07 5.35 5.40 5.29 5.34 5.6M
2023-02-06 5.29 5.35 5.24 5.33 6.0M
2023-02-03 5.29 5.35 5.23 5.30 7.6M
2023-02-02 5.32 5.36 5.25 5.33 6.4M
2023-02-01 5.22 5.37 5.20 5.33 8.8M
2023-01-31 5.11 5.45 5.09 5.24 16.4M
2023-01-30 5.23 5.25 5.16 5.18 8.2M
2023-01-20 5.21 5.27 5.15 5.23 6.7M
2023-01-19 5.18 5.30 5.17 5.20 9.4M
2023-01-18 5.35 5.35 5.17 5.21 9.4M
2023-01-17 5.38 5.43 5.29 5.31 8.0M
2023-01-16 5.29 5.53 5.28 5.39 13.7M
2023-01-13 5.43 5.49 5.26 5.28 12.8M
2023-01-12 5.21 5.48 5.14 5.45 17.8M
2023-01-11 5.38 5.39 5.15 5.16 10.9M
2023-01-10 5.37 5.40 5.28 5.34 10.1M
2023-01-09 5.38 5.47 5.33 5.38 13.3M
2023-01-06 5.40 5.50 5.32 5.47 14.6M
2023-01-05 5.34 5.48 5.25 5.45 19.9M
2023-01-04 5.17 5.44 5.13 5.35 22.1M
2023-01-03 5.01 5.20 4.95 5.17 11.6M