欣龙控股(000955)股票行情 欣龙控股股票行情 000955股票行情_爱股网
欣龙控股(000955)股票行情
欣龙控股(000955)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 |
|---|
| 2025-10-27 | 5.53 | 5.44 | -0.04 | -0.73% | 5.41 | 5.56 | 167223 | 9142.52 | 3.11% |
| 2025-10-24 | 5.58 | 5.48 | -0.12 | -2.14% | 5.44 | 5.70 | 169439 | 9377.58 | 3.15% |
| 2025-10-23 | 5.60 | 5.60 | -0.01 | -0.18% | 5.50 | 5.72 | 186147 | 10416.39 | 3.46% |
| 2025-10-22 | 5.78 | 5.61 | -0.23 | -3.94% | 5.60 | 5.84 | 237787 | 13505.81 | 4.42% |
| 2025-10-21 | 5.75 | 5.84 | 0.03 | 0.52% | 5.64 | 5.87 | 304205 | 17600.77 | 5.65% |
| 2025-10-20 | 5.59 | 5.81 | 0.28 | 5.06% | 5.57 | 6.03 | 395210 | 22987.64 | 7.35% |
| 2025-10-17 | 5.48 | 5.53 | -0.01 | -0.18% | 5.43 | 5.64 | 278449 | 15487.69 | 5.18% |
| 2025-10-16 | 5.45 | 5.54 | 0.10 | 1.84% | 5.39 | 5.58 | 241052 | 13262.15 | 4.48% |
| 2025-10-15 | 5.44 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 111990 | 6067.81 | 2.08% |
| 2025-10-14 | 5.45 | 5.43 | -0.04 | -0.73% | 5.39 | 5.60 | 180187 | 9908.63 | 3.35% |
| 2025-10-13 | 5.29 | 5.47 | -0.02 | -0.36% | 5.25 | 5.55 | 203332 | 11038.58 | 3.78% |
| 2025-10-10 | 5.36 | 5.49 | 0.17 | 3.20% | 5.29 | 5.77 | 230358 | 12678.35 | 4.28% |
| 2025-10-09 | 5.45 | 5.32 | -0.19 | -3.45% | 5.26 | 5.50 | 187436 | 9952.05 | 3.48% |
| 2025-09-30 | 5.40 | 5.51 | 0.08 | 1.47% | 5.36 | 5.52 | 217222 | 11874.32 | 4.04% |
| 2025-09-29 | 5.21 | 5.43 | 0.17 | 3.23% | 5.17 | 5.45 | 284868 | 15244.85 | 5.30% |
| 2025-09-26 | 5.07 | 5.26 | 0.14 | 2.73% | 5.03 | 5.43 | 327477 | 17304.84 | 6.09% |
| 2025-09-25 | 5.11 | 5.12 | 0.01 | 0.20% | 5.03 | 5.15 | 183310 | 9370.53 | 3.41% |
| 2025-09-24 | 4.86 | 5.11 | 0.22 | 4.50% | 4.85 | 5.13 | 208926 | 10517.11 | 3.88% |
| 2025-09-23 | 4.98 | 4.89 | -0.08 | -1.61% | 4.78 | 4.98 | 101728 | 4946.76 | 1.89% |
| 2025-09-22 | 5.01 | 4.97 | -0.02 | -0.40% | 4.92 | 5.01 | 76694 | 3797.88 | 1.43% |
| 2025-09-19 | 5.04 | 4.99 | -0.06 | -1.19% | 4.93 | 5.07 | 108353 | 5415.67 | 2.01% |
| 2025-09-18 | 5.10 | 5.05 | -0.02 | -0.39% | 4.96 | 5.12 | 187019 | 9444.13 | 3.48% |
| 2025-09-17 | 5.10 | 5.07 | -0.02 | -0.39% | 5.02 | 5.12 | 167510 | 8481.62 | 3.11% |
| 2025-09-16 | 4.94 | 5.09 | 0.17 | 3.46% | 4.91 | 5.11 | 194469 | 9750.39 | 3.61% |
| 2025-09-15 | 4.89 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 90594 | 4445.32 | 1.68% |
| 2025-09-12 | 4.84 | 4.93 | 0.10 | 2.07% | 4.81 | 4.95 | 139120 | 6796.49 | 2.59% |
| 2025-09-11 | 4.86 | 4.83 | -0.02 | -0.41% | 4.73 | 4.86 | 125523 | 5994.85 | 2.33% |
| 2025-09-10 | 4.80 | 4.85 | 0.05 | 1.04% | 4.79 | 4.89 | 102806 | 4980.45 | 1.91% |
| 2025-09-09 | 4.85 | 4.80 | -0.04 | -0.83% | 4.78 | 4.87 | 79427 | 3822.68 | 1.48% |
| 2025-09-08 | 4.79 | 4.84 | 0.05 | 1.04% | 4.76 | 4.85 | 90898 | 4374.22 | 1.69% |
| 2025-09-05 | 4.75 | 4.79 | 0.06 | 1.27% | 4.64 | 4.79 | 104345 | 4927.79 | 1.94% |
| 2025-09-04 | 4.73 | 4.73 | 0.02 | 0.42% | 4.69 | 4.84 | 147613 | 7053.40 | 2.74% |
| 2025-09-03 | 4.80 | 4.71 | -0.07 | -1.46% | 4.68 | 4.86 | 104965 | 4989.91 | 1.95% |
| 2025-09-02 | 4.85 | 4.78 | -0.04 | -0.83% | 4.71 | 4.86 | 115550 | 5498.92 | 2.15% |
| 2025-09-01 | 4.74 | 4.82 | 0.05 | 1.05% | 4.72 | 4.90 | 110920 | 5362.25 | 2.06% |
| 2025-08-29 | 4.83 | 4.77 | -0.06 | -1.24% | 4.76 | 4.84 | 112372 | 5385.92 | 2.09% |
| 2025-08-28 | 4.88 | 4.83 | -0.03 | -0.62% | 4.68 | 4.94 | 161331 | 7772.38 | 3.00% |
| 2025-08-27 | 5.01 | 4.86 | -0.17 | -3.38% | 4.86 | 5.06 | 172970 | 8580.25 | 3.22% |
| 2025-08-26 | 4.95 | 5.03 | 0.08 | 1.62% | 4.88 | 5.08 | 188260 | 9425.88 | 3.50% |
| 2025-08-25 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.01 | 168565 | 8358.12 | 3.13% |
| 2025-08-22 | 5.03 | 4.99 | -0.01 | -0.20% | 4.90 | 5.08 | 195485 | 9696.92 | 3.63% |
| 2025-08-21 | 5.00 | 5.00 | 0.01 | 0.20% | 4.96 | 5.03 | 157893 | 7872.77 | 2.93% |
| 2025-08-20 | 4.95 | 4.99 | 0.01 | 0.20% | 4.93 | 4.99 | 116570 | 5778.89 | 2.17% |
| 2025-08-19 | 4.96 | 4.98 | 0.03 | 0.61% | 4.92 | 5.01 | 147161 | 7313.49 | 2.74% |
| 2025-08-18 | 4.98 | 4.95 | -0.03 | -0.60% | 4.92 | 5.07 | 169806 | 8472.06 | 3.16% |
| 2025-08-15 | 4.96 | 4.98 | 0.01 | 0.20% | 4.94 | 5.02 | 122735 | 6102.04 | 2.28% |
| 2025-08-14 | 5.15 | 4.97 | -0.18 | -3.50% | 4.95 | 5.17 | 176167 | 8857.43 | 3.27% |
| 2025-08-13 | 5.18 | 5.15 | -0.02 | -0.39% | 5.12 | 5.19 | 118091 | 6084.04 | 2.19% |
| 2025-08-12 | 5.14 | 5.17 | 0.04 | 0.78% | 5.10 | 5.22 | 165430 | 8519.39 | 3.07% |
| 2025-08-11 | 5.02 | 5.13 | 0.12 | 2.40% | 4.95 | 5.19 | 242734 | 12410.96 | 4.51% |
| 2025-08-08 | 4.88 | 5.01 | 0.15 | 3.09% | 4.83 | 5.02 | 182901 | 9013.50 | 3.40% |
| 2025-08-07 | 4.90 | 4.86 | -0.04 | -0.82% | 4.84 | 4.91 | 112939 | 5496.14 | 2.10% |
| 2025-08-06 | 4.89 | 4.90 | 0.02 | 0.41% | 4.82 | 4.90 | 138215 | 6730.71 | 2.57% |
| 2025-08-05 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.94 | 160095 | 7832.54 | 2.98% |
| 2025-08-04 | 4.80 | 4.84 | 0.01 | 0.21% | 4.75 | 4.87 | 124523 | 6013.25 | 2.31% |
| 2025-08-01 | 4.83 | 4.83 | 0.01 | 0.21% | 4.79 | 4.88 | 139831 | 6771.52 | 2.60% |
| 2025-07-31 | 4.92 | 4.82 | -0.10 | -2.03% | 4.80 | 4.97 | 227573 | 11087.30 | 4.23% |
| 2025-07-30 | 4.89 | 4.92 | 0.03 | 0.61% | 4.81 | 4.96 | 274711 | 13461.16 | 5.11% |
| 2025-07-29 | 5.04 | 4.89 | -0.08 | -1.61% | 4.86 | 5.31 | 362798 | 18114.12 | 6.74% |
| 2025-07-28 | 5.10 | 4.97 | -0.17 | -3.31% | 4.96 | 5.21 | 408541 | 20704.05 | 7.59% |
| 2025-07-25 | 5.58 | 5.14 | -0.51 | -9.03% | 5.10 | 5.58 | 759878 | 39589.05 | 14.12% |
| 2025-07-24 | 5.11 | 5.65 | 0.51 | 9.92% | 5.10 | 5.65 | 471854 | 25658.79 | 8.77% |
| 2025-07-23 | 5.40 | 5.14 | -0.31 | -5.69% | 5.11 | 5.43 | 312069 | 16283.52 | 5.80% |
| 2025-07-22 | 5.44 | 5.45 | 0.07 | 1.30% | 5.32 | 5.48 | 270958 | 14640.25 | 5.04% |
| 2025-07-21 | 5.34 | 5.38 | 0.01 | 0.19% | 5.29 | 5.54 | 231307 | 12493.20 | 4.30% |
| 2025-07-18 | 5.30 | 5.37 | 0.07 | 1.32% | 5.19 | 5.45 | 204035 | 10807.50 | 3.79% |
| 2025-07-17 | 5.24 | 5.30 | 0.03 | 0.57% | 5.16 | 5.33 | 165104 | 8673.92 | 3.07% |
| 2025-07-16 | 5.09 | 5.27 | 0.21 | 4.15% | 5.04 | 5.44 | 350338 | 18497.08 | 6.51% |
| 2025-07-15 | 5.18 | 5.06 | -0.13 | -2.50% | 4.99 | 5.19 | 203730 | 10326.37 | 3.79% |
| 2025-07-14 | 4.95 | 5.19 | 0.22 | 4.43% | 4.93 | 5.20 | 218452 | 11164.64 | 4.06% |
| 2025-07-11 | 5.02 | 4.97 | -0.01 | -0.20% | 4.91 | 5.05 | 121372 | 6018.18 | 2.26% |
| 2025-07-10 | 4.92 | 4.98 | 0.04 | 0.81% | 4.91 | 5.03 | 145836 | 7223.15 | 2.71% |
| 2025-07-09 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 5.08 | 257898 | 12818.54 | 4.79% |
| 2025-07-08 | 4.79 | 4.86 | 0.07 | 1.46% | 4.76 | 4.86 | 120754 | 5814.77 | 2.24% |
| 2025-07-07 | 4.69 | 4.79 | 0.08 | 1.70% | 4.68 | 4.87 | 157324 | 7526.84 | 2.92% |
| 2025-07-04 | 4.69 | 4.71 | 0.02 | 0.43% | 4.69 | 4.76 | 111311 | 5258.48 | 2.07% |
| 2025-07-03 | 4.70 | 4.69 | 0.00 | 0.00% | 4.62 | 4.73 | 71192 | 3344.69 | 1.32% |
| 2025-07-02 | 4.69 | 4.69 | -0.02 | -0.42% | 4.66 | 4.74 | 82793 | 3885.28 | 1.54% |
| 2025-07-01 | 4.68 | 4.71 | 0.01 | 0.21% | 4.63 | 4.74 | 87700 | 4108.77 | 1.63% |
| 2025-06-30 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 73247 | 3425.23 | 1.36% |
深证大盘股票行情在线 K线走势图
欣龙控股(000955)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
