当前位置: 爱股网 > 股票行情 > 锦龙股份(000712)股票行情

锦龙股份(000712)股票行情

锦龙股份(000712)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

锦龙股份(000712)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	10.40	10.60	0.17	1.63%	10.35	10.67	136653	14384.72	1.53%
2026-03-24	10.31	10.43	0.24	2.36%	10.14	10.44	149240	15370.97	1.67%
2026-03-23	10.40	10.19	-0.39	-3.69%	10.11	10.54	189663	19602.52	2.12%
2026-03-20	10.93	10.58	-0.31	-2.85%	10.57	10.98	158034	16951.21	1.76%
2026-03-19	10.91	10.89	-0.14	-1.27%	10.85	11.02	155892	17017.78	1.74%
2026-03-18	11.11	11.03	-0.11	-0.99%	10.90	11.13	171722	18870.47	1.92%
2026-03-17	11.24	11.14	-0.07	-0.62%	11.12	11.39	248041	27880.67	2.77%
2026-03-16	11.18	11.21	0.03	0.27%	11.13	11.26	158429	17722.95	1.77%
2026-03-13	11.30	11.18	-0.18	-1.58%	11.16	11.42	201886	22752.27	2.25%
2026-03-12	11.18	11.36	0.12	1.07%	11.16	11.54	290071	32999.20	3.24%
2026-03-11	11.25	11.24	-0.05	-0.44%	11.13	11.25	225526	25236.69	2.52%
2026-03-10	11.48	11.29	0.02	0.18%	11.25	11.58	338986	38508.55	3.78%
2026-03-09	12.20	11.27	-1.24	-9.91%	11.26	12.25	544962	63089.77	6.08%
2026-03-06	12.18	12.51	0.28	2.29%	12.16	12.54	155305	19333.41	1.73%
2026-03-05	12.34	12.23	0.19	1.58%	12.09	12.37	138431	16946.00	1.55%
2026-03-04	12.12	12.04	-0.24	-1.95%	12.00	12.27	151692	18357.99	1.69%
2026-03-03	12.50	12.28	-0.21	-1.68%	12.22	12.70	204092	25375.52	2.28%
2026-03-02	12.68	12.49	-0.47	-3.63%	12.35	12.78	212430	26636.32	2.37%
2026-02-27	12.88	12.96	0.02	0.15%	12.78	13.08	146029	18878.55	1.63%
2026-02-26	13.09	12.94	-0.18	-1.37%	12.82	13.12	192168	24838.31	2.15%
2026-02-25	12.86	13.12	0.26	2.02%	12.86	13.35	281130	36899.60	3.14%
2026-02-24	13.01	12.86	-0.08	-0.62%	12.72	13.05	203847	26254.01	2.28%
2026-02-13	12.91	12.94	0.02	0.15%	12.88	13.24	340017	44482.14	3.80%
2026-02-12	12.55	12.92	0.29	2.30%	12.54	13.14	443613	57223.35	4.95%
2026-02-11	12.53	12.63	0.02	0.16%	12.51	12.73	167289	21118.85	1.87%
2026-02-10	12.55	12.61	0.00	0.00%	12.49	12.68	183183	23078.96	2.05%
2026-02-09	12.25	12.61	0.50	4.13%	12.18	12.83	367583	46090.03	4.10%
2026-02-06	12.30	12.11	-0.34	-2.73%	12.10	12.35	226563	27696.03	2.53%
2026-02-05	12.44	12.45	-0.01	-0.08%	12.35	12.55	213040	26517.53	2.38%
2026-02-04	12.31	12.46	0.03	0.24%	12.28	12.55	252924	31446.46	2.82%
2026-02-03	12.24	12.43	0.20	1.64%	12.22	12.58	332734	41172.95	3.71%
2026-02-02	11.99	12.23	0.40	3.38%	11.98	12.74	432483	53406.43	4.83%
2026-01-30	12.01	11.83	-0.21	-1.74%	11.78	12.10	147977	17593.76	1.65%
2026-01-29	11.80	12.04	0.21	1.78%	11.69	12.10	190908	22815.84	2.13%
2026-01-28	11.92	11.83	-0.09	-0.76%	11.81	11.98	121201	14419.24	1.35%
2026-01-27	12.01	11.92	-0.15	-1.24%	11.73	12.08	148261	17593.62	1.66%
2026-01-26	12.26	12.07	-0.16	-1.31%	12.01	12.30	180033	21841.76	2.01%
2026-01-23	12.13	12.23	0.10	0.82%	12.11	12.32	134056	16395.26	1.50%
2026-01-22	12.13	12.13	0.02	0.17%	12.07	12.17	138398	16766.02	1.55%
2026-01-21	12.21	12.11	-0.22	-1.78%	12.06	12.28	150984	18347.88	1.69%
2026-01-20	12.42	12.33	-0.08	-0.64%	12.27	12.46	118768	14650.13	1.33%
2026-01-19	12.41	12.41	-0.07	-0.56%	12.35	12.51	126714	15748.79	1.41%
2026-01-16	12.38	12.48	0.17	1.38%	12.31	12.67	219893	27484.68	2.45%
2026-01-15	12.41	12.31	-0.17	-1.36%	12.17	12.47	191570	23562.03	2.14%
2026-01-14	12.51	12.48	-0.05	-0.40%	12.43	12.84	312643	39536.26	3.49%
2026-01-13	12.89	12.53	-0.23	-1.80%	12.47	12.97	242803	30789.56	2.71%
2026-01-12	12.49	12.76	0.20	1.59%	12.40	12.82	292947	37068.61	3.27%
2026-01-09	12.45	12.56	0.15	1.21%	12.43	12.71	222917	28026.70	2.49%
2026-01-08	12.51	12.41	-0.19	-1.51%	12.34	12.54	226336	28110.94	2.53%
2026-01-07	12.70	12.60	-0.01	-0.08%	12.51	12.98	292239	37163.62	3.26%
2026-01-06	12.24	12.61	0.42	3.45%	12.20	12.63	291379	36383.96	3.25%
2026-01-05	12.03	12.19	0.17	1.41%	11.97	12.22	134550	16349.50	1.50%
2025-12-31	12.10	12.02	-0.13	-1.07%	12.02	12.17	92778	11204.56	1.04%
2025-12-30	12.01	12.15	0.11	0.91%	11.98	12.18	103915	12575.15	1.16%
2025-12-29	12.12	12.04	-0.08	-0.66%	12.01	12.14	85972	10376.75	0.96%
2025-12-26	12.10	12.12	-0.01	-0.08%	12.04	12.26	144199	17533.73	1.61%
2025-12-25	12.04	12.13	0.16	1.34%	11.96	12.34	163241	19864.91	1.82%
2025-12-24	11.77	11.97	0.17	1.44%	11.76	12.03	119208	14228.74	1.33%
2025-12-23	11.93	11.80	-0.13	-1.09%	11.73	11.93	97683	11559.27	1.09%
2025-12-22	11.88	11.93	0.02	0.17%	11.85	12.01	128002	15265.90	1.43%
2025-12-19	11.71	11.91	0.17	1.45%	11.68	11.94	205523	24267.19	2.29%
2025-12-18	12.33	11.74	-0.53	-4.32%	11.60	12.34	383313	45682.10	4.28%
2025-12-17	12.52	12.27	-0.25	-2.00%	12.15	12.58	272668	33584.29	3.04%
2025-12-16	12.67	12.52	-0.20	-1.57%	12.49	12.71	121253	15275.97	1.35%
2025-12-15	12.75	12.72	-0.18	-1.40%	12.72	12.96	104433	13396.39	1.17%
2025-12-12	12.80	12.90	0.04	0.31%	12.79	13.08	187022	24246.38	2.09%
2025-12-11	13.00	12.86	-0.30	-2.28%	12.86	13.08	186057	24083.32	2.08%
2025-12-10	12.77	13.16	0.48	3.79%	12.74	13.46	377390	49514.26	4.21%
2025-12-09	12.72	12.68	-0.16	-1.25%	12.66	12.80	115593	14712.48	1.29%
2025-12-08	13.00	12.84	-0.07	-0.54%	12.83	13.18	220670	28670.04	2.46%
2025-12-05	12.50	12.91	0.36	2.87%	12.47	13.04	202026	25893.52	2.26%
2025-12-04	12.51	12.55	0.03	0.24%	12.41	12.60	82646	10349.85	0.92%
2025-12-03	12.80	12.52	-0.24	-1.88%	12.48	12.82	137614	17313.69	1.54%
2025-12-02	12.90	12.76	-0.18	-1.39%	12.72	12.94	88043	11253.17	0.98%
2025-12-01	12.87	12.94	0.01	0.08%	12.83	12.97	95252	12305.36	1.06%
2025-11-28	12.82	12.93	0.06	0.47%	12.75	12.95	102754	13222.96	1.15%
2025-11-27	12.89	12.87	-0.10	-0.77%	12.71	13.03	132507	17082.30	1.48%
2025-11-26	13.19	12.97	-0.25	-1.89%	12.94	13.26	149449	19558.62	1.67%
2025-11-25	13.37	13.22	-0.15	-1.12%	13.20	13.41	215860	28702.61	2.41%
2025-11-24	13.43	13.37	-0.03	-0.22%	13.30	13.54	160698	21534.06	1.79%

深证大盘股票行情在线 K线走势图

锦龙股份(000712)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58