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 |
|---|
| 2025-12-15 | 6.58 | 6.56 | -0.12 | -1.80% | 6.26 | 6.75 | 411367 | 26872.14 | 7.65% |
| 2025-12-12 | 6.96 | 6.68 | -0.29 | -4.16% | 6.59 | 6.97 | 576717 | 38726.11 | 10.72% |
| 2025-12-11 | 7.40 | 6.97 | -0.25 | -3.46% | 6.86 | 7.56 | 798782 | 57129.56 | 14.85% |
| 2025-12-10 | 6.62 | 7.22 | 0.66 | 10.06% | 6.55 | 7.22 | 792097 | 54769.60 | 14.72% |
| 2025-12-09 | 7.00 | 6.56 | -0.54 | -7.61% | 6.56 | 7.04 | 544025 | 36347.05 | 10.11% |
| 2025-12-08 | 6.82 | 7.10 | 0.29 | 4.26% | 6.76 | 7.15 | 489980 | 34205.46 | 9.11% |
| 2025-12-05 | 6.89 | 6.81 | -0.03 | -0.44% | 6.57 | 7.05 | 462908 | 31563.84 | 8.60% |
| 2025-12-04 | 7.10 | 6.84 | -0.23 | -3.25% | 6.78 | 7.42 | 472746 | 32901.76 | 8.79% |
| 2025-12-03 | 7.16 | 7.07 | -0.10 | -1.39% | 7.04 | 7.43 | 664061 | 48146.34 | 12.34% |
| 2025-12-02 | 6.86 | 7.17 | 0.28 | 4.06% | 6.73 | 7.30 | 573868 | 40571.74 | 10.67% |
| 2025-12-01 | 6.97 | 6.89 | -0.17 | -2.41% | 6.85 | 7.04 | 367005 | 25380.63 | 6.82% |
| 2025-11-28 | 6.72 | 7.06 | 0.33 | 4.90% | 6.55 | 7.11 | 534162 | 36996.24 | 9.93% |
| 2025-11-27 | 6.95 | 6.73 | -0.34 | -4.81% | 6.58 | 7.01 | 624908 | 42260.50 | 11.62% |
| 2025-11-26 | 7.16 | 7.07 | -0.22 | -3.02% | 7.02 | 7.48 | 705463 | 51282.64 | 13.11% |
| 2025-11-25 | 7.07 | 7.29 | 0.25 | 3.55% | 6.91 | 7.52 | 664203 | 47533.34 | 12.35% |
| 2025-11-24 | 7.50 | 7.04 | -0.46 | -6.13% | 6.91 | 7.88 | 680958 | 49423.92 | 12.66% |
| 2025-11-21 | 7.59 | 7.50 | -0.37 | -4.70% | 7.29 | 8.00 | 813061 | 61707.04 | 15.11% |
| 2025-11-20 | 7.40 | 7.87 | 0.03 | 0.38% | 7.15 | 8.23 | 1127145 | 85822.70 | 20.95% |
| 2025-11-19 | 8.30 | 7.84 | -0.58 | -6.89% | 7.77 | 8.77 | 1366762 | 113082.59 | 25.40% |
| 2025-11-18 | 7.53 | 8.42 | 0.77 | 10.07% | 7.36 | 8.42 | 1253478 | 99512.45 | 23.30% |
| 2025-11-17 | 8.12 | 7.65 | 0.27 | 3.66% | 7.52 | 8.12 | 1577823 | 124704.52 | 29.33% |
| 2025-11-14 | 6.91 | 7.38 | 0.67 | 9.99% | 6.85 | 7.38 | 336664 | 24567.63 | 6.26% |
| 2025-11-13 | 6.66 | 6.71 | -0.04 | -0.59% | 6.55 | 6.84 | 412185 | 27808.46 | 7.66% |
| 2025-11-12 | 6.82 | 6.75 | -0.15 | -2.17% | 6.71 | 6.99 | 513622 | 34902.71 | 9.55% |
| 2025-11-11 | 6.49 | 6.90 | 0.39 | 5.99% | 6.46 | 7.16 | 887626 | 60735.71 | 16.50% |
| 2025-11-10 | 6.61 | 6.51 | -0.15 | -2.25% | 6.30 | 6.76 | 768716 | 50282.60 | 14.29% |
| 2025-11-07 | 7.13 | 6.66 | 0.00 | 0.00% | 6.56 | 7.15 | 869588 | 59241.64 | 16.16% |
| 2025-11-06 | 6.83 | 6.66 | -0.37 | -5.26% | 6.48 | 7.03 | 1024876 | 68863.32 | 19.05% |
| 2025-11-05 | 6.85 | 7.03 | -0.04 | -0.57% | 6.73 | 7.50 | 1368998 | 98159.84 | 25.45% |
| 2025-11-04 | 7.30 | 7.07 | 0.25 | 3.67% | 6.85 | 7.50 | 1559706 | 112205.93 | 28.99% |
| 2025-11-03 | 6.36 | 6.82 | 0.62 | 10.00% | 6.24 | 6.82 | 514802 | 34013.83 | 9.57% |
| 2025-10-31 | 5.76 | 6.20 | 0.56 | 9.93% | 5.75 | 6.20 | 313074 | 18982.49 | 5.82% |
| 2025-10-30 | 5.61 | 5.64 | -0.03 | -0.53% | 5.50 | 5.73 | 210648 | 11785.08 | 3.92% |
| 2025-10-29 | 5.56 | 5.67 | 0.12 | 2.16% | 5.51 | 5.76 | 283588 | 16073.17 | 5.27% |
| 2025-10-28 | 5.50 | 5.55 | 0.11 | 2.02% | 5.46 | 5.76 | 205077 | 11509.69 | 3.81% |
| 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% |
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
