鼎龙股份（300054）历史行情

以下为鼎龙股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	67.550	62.940	68.100	62.310	-4.510	-6.686%	2,349.67万	15.11亿	3.156%
2026-10-07	69.480	67.450	69.710	66.470	-0.930	-1.360%	1,328.88万	9.01亿	1.785%
2026-10-06	69.480	67.450	69.710	66.470	-0.930	-1.360%	1,328.88万	9.01亿	1.785%
2026-10-05	69.480	67.450	69.710	66.470	-0.930	-1.360%	1,328.88万	9.01亿	1.785%
2026-10-02	69.480	67.450	69.710	66.470	-0.930	-1.360%	1,328.88万	9.01亿	1.785%
2026-10-01	69.480	67.450	69.710	66.470	-0.930	-1.360%	1,328.88万	9.01亿	1.785%
2026-09-30	69.480	67.450	69.710	66.470	-0.930	-1.360%	13.29万	0.00亿	0.000%
2026-09-29	67.070	68.380	68.750	66.500	0.880	1.304%	13.86万	0.00亿	0.000%
2026-09-28	70.380	67.500	71.100	67.100	-2.610	-3.723%	19.20万	0.00亿	0.000%
2026-09-27	70.320	70.110	71.020	69.530	-1.020	-1.434%	1,336.74万	9.40亿	1.795%
2026-09-24	70.320	70.110	71.020	69.530	-1.020	-1.434%	13.37万	0.00亿	0.000%
2026-09-23	71.800	71.130	72.180	70.820	0.060	0.084%	12.43万	0.00亿	0.000%
2026-09-22	73.160	71.070	73.440	70.850	-1.040	-1.442%	20.25万	0.00亿	0.000%
2026-09-21	73.650	72.110	73.930	71.700	-0.470	-0.648%	20.16万	0.00亿	0.000%
2026-09-18	72.480	72.580	73.280	70.390	1.430	2.010%	30.05万	0.00亿	0.000%
2026-09-17	70.510	71.150	71.820	69.940	0.760	1.080%	25.94万	0.00亿	0.000%
2026-09-16	68.330	70.390	70.760	67.670	2.370	3.484%	28.67万	0.00亿	0.000%
2026-09-15	66.450	68.020	69.380	66.440	1.080	1.613%	18.98万	0.00亿	0.000%
2026-09-14	65.570	66.940	67.650	64.640	0.300	0.450%	13.25万	0.00亿	0.000%
2026-09-11	66.360	66.640	67.120	64.560	-0.680	-1.010%	16.22万	0.00亿	0.000%
2026-09-10	67.500	67.320	68.450	66.310	-0.400	-0.591%	11.47万	0.00亿	0.000%
2026-09-09	68.250	67.720	69.240	67.170	0.170	0.252%	14.85万	0.00亿	0.000%
2026-09-08	68.820	67.550	69.350	67.080	-0.900	-1.315%	18.20万	0.00亿	0.000%
2026-09-07	67.390	68.450	69.450	66.820	2.250	3.399%	21.48万	0.00亿	0.000%
2026-09-04	69.010	66.200	70.150	65.540	-2.310	-3.372%	22.46万	0.00亿	0.000%
2026-09-03	69.370	68.510	70.000	67.600	-0.220	-0.320%	14.88万	0.00亿	0.000%
2026-09-02	67.820	68.730	69.660	67.500	-0.640	-0.923%	14.89万	0.00亿	0.000%
2026-09-01	72.960	69.370	73.670	69.210	-3.350	-4.607%	21.08万	0.00亿	0.000%
2026-08-31	71.890	72.720	73.790	69.620	0.220	0.303%	28.39万	0.00亿	0.000%
2026-08-28	74.200	72.500	75.680	72.500	-2.500	-3.333%	24.05万	0.00亿	0.000%
2026-08-27	73.000	75.000	75.460	72.070	2.810	3.893%	27.89万	0.00亿	0.000%
2026-08-26	72.200	72.190	73.170	70.740	0.000	0.000%	19.78万	0.00亿	0.000%
2026-08-25	72.690	72.190	72.750	69.360	-1.430	-1.942%	24.36万	0.00亿	0.000%
2026-08-24	73.960	73.620	74.390	71.600	-0.220	-0.298%	28.00万	0.00亿	0.000%
2026-08-21	74.000	73.840	75.300	73.000	-0.620	-0.833%	18.82万	0.00亿	0.000%
2026-08-20	75.600	74.460	75.980	72.600	-0.080	-0.107%	24.80万	0.00亿	0.000%
2026-08-19	78.130	74.540	80.400	74.000	-6.940	-8.517%	38.36万	0.00亿	0.000%
2026-08-18	81.620	81.480	82.990	79.850	0.180	0.221%	31.01万	0.00亿	0.000%
2026-08-17	76.430	81.300	82.300	76.180	5.160	6.777%	42.36万	0.00亿	0.000%
2026-08-14	76.020	76.140	76.850	74.750	1.220	1.628%	20.15万	0.00亿	0.000%
2026-08-13	78.990	74.920	78.990	74.800	-2.660	-3.429%	31.56万	0.00亿	0.000%
2026-08-12	77.010	77.580	78.500	76.330	1.060	1.385%	24.91万	0.00亿	0.000%
2026-08-11	77.300	76.520	79.000	76.220	-2.130	-2.708%	27.92万	0.00亿	0.000%
2026-08-10	78.980	78.650	79.650	76.850	0.910	1.171%	34.01万	0.00亿	0.000%
2026-08-07	76.700	77.740	79.170	76.190	0.940	1.224%	42.96万	0.00亿	0.000%
2026-08-06	73.000	76.800	77.820	72.000	2.780	3.756%	43.22万	0.00亿	0.000%
2026-08-05	70.480	74.020	75.340	70.060	3.970	5.667%	47.81万	0.00亿	0.000%
2026-08-04	64.480	70.050	70.810	63.150	7.150	11.367%	51.05万	0.00亿	0.000%
2026-08-03	68.000	62.900	68.590	62.620	-5.780	-8.416%	40.55万	0.00亿	0.000%
2026-07-31	70.980	68.680	73.330	68.570	3.150	4.807%	46.41万	0.00亿	0.000%
2026-07-30	69.600	65.530	69.870	63.900	-4.070	-5.848%	43.11万	0.00亿	0.000%
2026-07-29	70.910	69.600	71.490	66.300	-1.710	-2.398%	44.03万	0.00亿	0.000%
2026-07-28	72.000	71.310	76.380	70.480	-2.860	-3.856%	49.20万	0.00亿	0.000%
2026-07-27	73.020	74.170	75.690	71.180	0.380	0.515%	40.94万	0.00亿	0.000%
2026-07-24	71.790	73.790	75.500	70.110	1.370	1.892%	36.41万	0.00亿	0.000%
2026-07-23	76.100	72.420	76.550	71.500	-3.130	-4.143%	34.21万	0.00亿	0.000%
2026-07-22	76.560	75.550	79.320	74.910	-1.770	-2.289%	46.39万	0.00亿	0.000%
2026-07-21	67.050	77.320	77.900	64.110	11.440	17.365%	67.50万	0.00亿	0.000%
2026-07-20	71.430	65.880	72.010	63.790	-3.530	-5.086%	53.58万	0.00亿	0.000%
2026-07-17	72.880	69.410	74.490	69.330	-3.090	-4.262%	51.15万	0.00亿	0.000%
2026-07-16	75.550	72.500	78.200	71.950	-5.420	-6.956%	44.96万	0.00亿	0.000%
2026-07-15	83.850	77.920	84.560	77.330	-4.680	-5.666%	36.98万	0.00亿	0.000%
2026-07-14	81.350	82.600	83.650	77.010	2.680	3.353%	45.17万	0.00亿	0.000%
2026-07-13	83.850	79.920	84.840	79.270	-3.180	-3.827%	53.95万	0.00亿	0.000%
2026-07-10	96.000	83.100	98.000	82.880	-12.890	-13.428%	98.03万	0.00亿	0.000%
2026-07-09	91.590	95.990	96.180	90.010	6.630	7.419%	56.65万	0.00亿	0.000%
2026-07-08	91.260	89.360	92.380	83.000	-1.900	-2.082%	51.75万	0.00亿	0.000%
2026-07-07	89.000	91.260	92.550	87.510	0.700	0.773%	36.75万	0.00亿	0.000%
2026-07-06	91.670	90.560	92.960	86.880	0.680	0.757%	42.59万	0.00亿	0.000%
2026-07-03	92.990	89.880	93.710	88.210	-3.490	-3.738%	47.09万	0.00亿	0.000%
2026-07-02	95.680	93.370	98.370	90.850	-6.930	-6.909%	58.81万	0.00亿	0.000%
2026-07-01	105.000	100.300	111.030	98.500	-5.670	-5.351%	68.87万	0.00亿	0.000%
2026-06-30	100.290	105.970	106.550	97.500	1.970	1.894%	67.78万	0.00亿	0.000%
2026-06-29	97.910	104.000	104.600	93.250	8.930	9.393%	75.09万	0.00亿	0.000%
2026-06-26	95.450	95.070	98.980	93.100	-0.380	-0.398%	57.68万	0.00亿	0.000%
2026-06-25	97.200	95.450	97.580	92.420	-1.250	-1.293%	51.54万	0.00亿	0.000%
2026-06-24	89.470	96.700	97.650	88.080	5.400	5.915%	62.23万	0.00亿	0.000%
2026-06-23	94.860	91.300	95.790	89.070	-0.100	-0.109%	54.46万	0.00亿	0.000%
2026-06-22	93.250	91.400	95.330	88.910	-0.780	-0.846%	59.20万	0.00亿	0.000%
2026-06-18	90.600	92.180	92.690	89.570	1.050	1.152%	49.27万	0.00亿	0.000%
2026-06-17	84.880	91.130	93.000	84.500	6.730	7.974%	66.94万	0.00亿	0.000%
2026-06-16	84.890	84.400	85.980	82.780	-1.070	-1.252%	49.30万	0.00亿	0.000%
2026-06-15	81.900	85.470	86.230	77.320	6.580	8.341%	68.63万	0.00亿	0.000%
2026-06-12	84.900	78.890	88.450	78.400	3.510	4.656%	89.44万	0.00亿	0.000%
2026-06-11	71.100	75.380	76.300	71.100	4.440	6.259%	50.25万	0.00亿	0.000%
2026-06-10	67.900	70.940	71.800	67.430	1.940	2.812%	37.87万	0.00亿	0.000%
2026-06-09	66.880	69.000	69.460	65.930	4.190	6.465%	32.64万	0.00亿	0.000%
2026-06-08	64.900	64.810	67.230	63.980	-4.840	-6.949%	38.33万	0.00亿	0.000%
2026-06-05	71.610	69.650	72.850	69.110	-3.640	-4.967%	36.99万	0.00亿	0.000%
2026-06-04	68.890	73.290	74.750	68.700	2.990	4.253%	38.87万	0.00亿	0.000%
2026-06-03	67.590	70.300	72.050	67.350	2.960	4.396%	43.13万	0.00亿	0.000%
2026-06-02	65.820	67.340	68.310	65.820	1.620	2.465%	29.27万	0.00亿	0.000%
2026-06-01	67.910	65.720	68.940	64.900	-1.320	-1.969%	36.96万	0.00亿	0.000%
2026-05-29	74.400	67.040	74.900	66.400	-7.420	-9.965%	56.03万	0.00亿	0.000%
2026-05-28	73.230	74.460	75.300	70.900	1.160	1.583%	36.08万	0.00亿	0.000%
2026-05-27	78.920	73.300	79.140	73.280	-6.150	-7.741%	48.53万	0.00亿	0.000%
2026-05-26	80.900	79.450	81.480	75.900	2.550	3.316%	55.92万	0.00亿	0.000%
2026-05-25	72.980	76.900	78.400	69.860	4.000	5.487%	52.69万	0.00亿	0.000%
2026-05-22	73.900	72.900	75.350	70.000	0.020	0.027%	46.67万	0.00亿	0.000%
2026-05-21	77.580	72.880	79.730	72.350	-3.860	-5.030%	52.20万	0.00亿	0.000%
2026-05-20	76.520	76.740	80.230	75.400	-0.170	-0.221%	48.93万	0.00亿	0.000%
2026-05-19	71.500	76.910	77.900	69.690	4.360	6.010%	47.25万	0.00亿	0.000%
2026-05-18	70.740	72.550	74.700	69.360	2.970	4.268%	42.64万	0.00亿	0.000%
2026-05-15	70.490	69.580	73.480	68.800	0.200	0.288%	50.70万	0.00亿	0.000%
2026-05-14	73.440	69.380	73.800	69.330	-3.910	-5.335%	42.61万	0.00亿	0.000%
2026-05-13	63.900	73.290	73.890	63.600	8.500	13.119%	54.37万	0.00亿	0.000%
2026-05-12	66.900	64.790	66.900	63.900	-3.080	-4.538%	40.63万	0.00亿	0.000%
2026-05-11	65.350	67.870	67.900	62.940	3.780	5.898%	53.43万	0.00亿	0.000%
2026-05-08	65.900	64.090	66.900	63.700	-4.610	-6.710%	53.44万	0.00亿	0.000%
2026-05-07	67.160	68.700	69.890	65.600	4.120	6.380%	48.53万	0.00亿	0.000%
2026-05-06	63.900	64.580	67.590	63.260	2.320	3.726%	52.80万	0.00亿	0.000%
2026-04-30	59.700	62.260	63.080	59.200	3.390	5.758%	42.78万	0.00亿	0.000%
2026-04-29	58.380	58.870	59.130	56.680	-0.230	-0.389%	35.76万	0.00亿	0.000%
2026-04-28	57.890	59.100	61.600	57.410	2.890	5.141%	54.53万	0.00亿	0.000%
2026-04-27	57.100	56.210	59.890	55.180	-0.690	-1.213%	56.37万	0.00亿	0.000%
2026-04-24	55.100	56.900	57.900	55.100	1.050	1.880%	41.13万	0.00亿	0.000%
2026-04-23	55.420	55.850	56.750	53.530	1.380	2.534%	48.82万	0.00亿	0.000%
2026-04-22	52.100	54.470	54.500	51.910	2.270	4.349%	37.92万	0.00亿	0.000%
2026-04-21	52.630	52.200	53.240	51.480	-0.220	-0.420%	24.46万	0.00亿	0.000%
2026-04-20	53.160	52.420	53.820	51.700	-0.480	-0.907%	27.86万	0.00亿	0.000%
2026-04-17	51.220	52.900	53.770	50.510	1.220	2.361%	30.74万	0.00亿	0.000%
2026-04-16	52.010	51.680	52.250	51.170	-0.050	-0.097%	25.03万	0.00亿	0.000%
2026-04-15	53.390	51.730	54.080	51.540	-1.220	-2.304%	28.56万	0.00亿	0.000%
2026-04-14	52.200	52.950	54.710	51.800	1.370	2.656%	40.21万	0.00亿	0.000%
2026-04-13	51.900	51.580	53.100	51.310	-0.330	-0.636%	27.01万	0.00亿	0.000%
2026-04-10	52.650	51.910	53.550	51.620	0.000	0.000%	37.59万	0.00亿	0.000%
2026-04-09	51.390	52.250	53.460	50.810	0.000	0.000%	43.77万	0.00亿	0.000%
2026-04-08	51.170	51.670	51.840	49.840	0.000	0.000%	50.73万	0.00亿	0.000%
2026-04-07	50.400	49.400	51.390	49.080	0.000	0.000%	33.98万	0.00亿	0.000%
2026-04-03	47.860	49.650	50.680	47.780	0.000	0.000%	52.66万	0.00亿	0.000%
2026-04-02	48.900	47.430	48.900	46.920	0.000	0.000%	37.81万	0.00亿	0.000%
2026-04-01	50.340	48.600	50.540	47.660	0.000	0.000%	54.64万	0.00亿	0.000%