鼎龙科技（603004）历史行情

以下为鼎龙科技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
2026-10-16	18.800	18.320	19.090	18.100	-0.230	-1.240%	2.74万	0.00亿	0.000%
2026-10-15	18.500	18.550	19.060	18.300	-0.560	-2.930%	3.58万	0.00亿	0.000%
2026-10-14	19.800	19.110	20.240	19.110	-0.770	-3.873%	4.06万	0.00亿	0.000%
2026-10-13	19.380	19.880	20.140	18.910	0.150	0.760%	5.76万	0.00亿	0.000%
2026-10-12	19.750	19.730	20.440	19.500	-0.020	-0.101%	5.21万	0.00亿	0.000%
2026-10-09	19.610	19.750	20.580	19.150	-0.020	-0.101%	6.26万	0.00亿	0.000%
2026-10-08	19.930	19.770	20.330	19.450	-0.100	-0.503%	5.14万	0.00亿	0.000%
2026-10-07	19.420	19.870	20.730	19.300	0.730	3.814%	749.71万	1.50亿	12.733%
2026-10-06	19.420	19.870	20.730	19.300	0.730	3.814%	749.71万	1.50亿	12.733%
2026-10-05	19.420	19.870	20.730	19.300	0.730	3.814%	749.71万	1.50亿	12.733%
2026-10-02	19.420	19.870	20.730	19.300	0.730	3.814%	749.71万	1.50亿	12.733%
2026-10-01	19.420	19.870	20.730	19.300	0.730	3.814%	749.71万	1.50亿	12.733%
2026-09-30	19.420	19.870	20.730	19.300	0.730	3.814%	7.50万	0.00亿	0.000%
2026-09-29	18.720	19.140	20.030	18.380	0.250	1.323%	4.28万	0.00亿	0.000%
2026-09-28	18.900	18.890	20.140	18.370	-0.010	-0.053%	3.05万	0.00亿	0.000%
2026-09-27	19.180	18.900	19.300	18.880	-0.280	-1.460%	117.38万	0.22亿	1.994%
2026-09-24	19.180	18.900	19.300	18.880	-0.280	-1.460%	1.17万	0.00亿	0.000%
2026-09-23	19.000	19.180	19.200	18.920	0.130	0.682%	1.32万	0.00亿	0.000%
2026-09-22	19.130	19.050	19.290	18.930	-0.080	-0.418%	1.43万	0.00亿	0.000%
2026-09-21	18.810	19.130	19.160	18.810	0.380	2.027%	1.95万	0.00亿	0.000%
2026-09-18	18.550	18.750	18.970	18.440	0.190	1.024%	2.46万	0.00亿	0.000%
2026-09-17	18.070	18.560	18.680	18.070	0.490	2.712%	2.35万	0.00亿	0.000%
2026-09-16	17.770	18.070	18.170	17.650	0.310	1.745%	2.23万	0.00亿	0.000%
2026-09-15	17.900	17.760	18.050	17.750	-0.200	-1.114%	1.02万	0.00亿	0.000%
2026-09-14	17.740	17.960	18.070	17.480	0.260	1.469%	1.56万	0.00亿	0.000%
2026-09-11	18.110	17.700	18.110	17.460	-0.510	-2.801%	1.80万	0.00亿	0.000%
2026-09-10	18.610	18.210	18.630	18.190	-0.400	-2.149%	1.32万	0.00亿	0.000%
2026-09-09	19.060	18.610	19.060	18.590	-0.470	-2.463%	1.77万	0.00亿	0.000%
2026-09-08	19.120	19.080	19.230	18.960	0.030	0.157%	1.29万	0.00亿	0.000%
2026-09-07	19.650	19.050	19.650	18.910	0.060	0.316%	1.71万	0.00亿	0.000%
2026-09-04	19.080	18.990	19.330	18.850	-0.090	-0.472%	1.66万	0.00亿	0.000%
2026-09-03	19.200	19.080	19.420	19.020	-0.120	-0.625%	1.32万	0.00亿	0.000%
2026-09-02	19.130	19.200	19.250	18.960	-0.070	-0.363%	1.13万	0.00亿	0.000%
2026-09-01	19.330	19.270	19.510	19.000	-0.160	-0.823%	1.54万	0.00亿	0.000%
2026-08-31	19.060	19.430	19.490	18.820	0.330	1.728%	1.74万	0.00亿	0.000%
2026-08-28	19.490	19.100	19.530	19.000	-0.220	-1.139%	1.94万	0.00亿	0.000%
2026-08-27	18.980	19.320	19.500	18.900	0.310	1.631%	1.89万	0.00亿	0.000%
2026-08-26	19.000	19.010	19.140	18.780	0.180	0.956%	1.68万	0.00亿	0.000%
2026-08-25	18.390	18.830	18.950	18.300	0.320	1.729%	2.20万	0.00亿	0.000%
2026-08-24	19.630	18.510	19.770	18.170	-1.390	-6.985%	4.10万	0.00亿	0.000%
2026-08-21	20.000	19.900	20.150	19.700	-0.190	-0.946%	1.68万	0.00亿	0.000%
2026-08-20	19.960	20.090	20.340	19.960	0.130	0.651%	2.04万	0.00亿	0.000%
2026-08-19	20.320	19.960	20.320	19.630	-0.360	-1.772%	2.79万	0.00亿	0.000%
2026-08-18	20.500	20.320	20.510	20.100	-0.200	-0.975%	2.12万	0.00亿	0.000%
2026-08-17	20.200	20.520	20.560	20.040	0.320	1.584%	2.73万	0.00亿	0.000%
2026-08-14	20.050	20.200	20.400	19.950	0.170	0.849%	2.42万	0.00亿	0.000%
2026-08-13	20.670	20.030	20.760	20.020	-0.550	-2.672%	3.01万	0.00亿	0.000%
2026-08-12	20.650	20.580	20.900	20.490	0.100	0.488%	2.57万	0.00亿	0.000%
2026-08-11	21.120	20.480	21.210	20.400	-0.940	-4.388%	3.61万	0.00亿	0.000%
2026-08-10	20.950	21.420	21.430	20.580	0.490	2.341%	5.04万	0.00亿	0.000%
2026-08-07	20.840	20.930	21.320	20.270	0.080	0.384%	5.93万	0.00亿	0.000%
2026-08-06	20.520	20.850	21.280	20.330	0.630	3.116%	9.71万	0.00亿	0.000%
2026-08-05	18.390	20.220	20.220	18.390	1.840	10.011%	4.83万	0.00亿	0.000%
2026-08-04	18.480	18.380	18.500	18.170	0.140	0.768%	2.25万	0.00亿	0.000%
2026-08-03	18.030	18.240	18.300	17.880	0.170	0.941%	2.30万	0.00亿	0.000%
2026-07-31	17.600	18.070	18.260	17.530	0.810	4.693%	4.36万	0.00亿	0.000%
2026-07-30	17.680	17.260	17.900	17.220	-0.580	-3.251%	3.87万	0.00亿	0.000%
2026-07-29	18.010	17.840	18.130	17.610	-0.290	-1.600%	3.76万	0.00亿	0.000%
2026-07-28	17.960	18.130	19.150	17.790	0.360	2.026%	6.80万	0.00亿	0.000%
2026-07-27	17.020	17.770	17.770	16.810	0.760	4.468%	3.12万	0.00亿	0.000%
2026-07-24	17.190	17.010	17.540	16.950	-0.490	-2.800%	2.08万	0.00亿	0.000%
2026-07-23	17.360	17.500	17.620	17.210	0.220	1.273%	2.51万	0.00亿	0.000%
2026-07-22	17.790	17.280	18.000	17.050	-0.510	-2.867%	4.24万	0.00亿	0.000%
2026-07-21	18.000	17.790	18.000	16.690	0.000	0.000%	5.80万	0.00亿	0.000%
2026-07-20	19.210	17.790	19.370	17.520	-1.340	-7.005%	4.99万	0.00亿	0.000%
2026-07-17	20.060	19.130	20.440	19.070	-0.930	-4.636%	3.18万	0.00亿	0.000%
2026-07-16	20.610	20.060	21.070	20.000	-0.920	-4.385%	2.83万	0.00亿	0.000%
2026-07-15	21.250	20.980	21.430	20.770	-0.160	-0.757%	2.18万	0.00亿	0.000%
2026-07-14	21.360	21.140	21.620	20.930	-0.520	-2.401%	2.62万	0.00亿	0.000%
2026-07-13	22.470	21.660	22.650	21.460	-1.030	-4.539%	3.61万	0.00亿	0.000%
2026-07-10	22.200	22.690	24.300	22.110	0.580	2.623%	6.21万	0.00亿	0.000%
2026-07-09	21.790	22.110	22.170	21.240	0.320	1.469%	3.05万	0.00亿	0.000%
2026-07-08	22.530	21.790	22.590	21.520	-0.720	-3.199%	2.74万	0.00亿	0.000%
2026-07-07	22.700	22.510	23.220	22.310	-0.480	-2.088%	3.36万	0.00亿	0.000%
2026-07-06	23.450	22.990	23.880	22.770	-0.460	-1.962%	4.54万	0.00亿	0.000%
2026-07-03	24.700	23.450	24.710	23.400	-1.330	-5.367%	6.12万	0.00亿	0.000%
2026-07-02	24.470	24.780	25.180	23.450	0.160	0.650%	6.90万	0.00亿	0.000%
2026-07-01	24.100	24.620	25.070	23.950	0.530	2.200%	8.59万	0.00亿	0.000%
2026-06-30	23.640	24.090	24.250	22.970	0.320	1.346%	7.84万	0.00亿	0.000%
2026-06-29	23.990	23.770	24.790	22.840	0.020	0.084%	9.46万	0.00亿	0.000%
2026-06-26	22.410	23.750	24.360	22.080	1.200	5.322%	9.46万	0.00亿	0.000%
2026-06-25	22.910	22.550	23.600	22.000	-0.440	-1.914%	5.58万	0.00亿	0.000%
2026-06-24	22.220	22.990	23.380	21.740	0.670	3.002%	6.78万	0.00亿	0.000%
2026-06-23	21.510	22.320	23.260	21.440	0.730	3.381%	6.74万	0.00亿	0.000%
2026-06-22	21.480	21.590	22.000	21.000	0.100	0.465%	4.22万	0.00亿	0.000%
2026-06-18	21.150	21.490	21.680	20.540	0.190	0.892%	3.57万	0.00亿	0.000%
2026-06-17	21.200	21.300	21.490	20.910	0.010	0.047%	3.53万	0.00亿	0.000%
2026-06-16	21.380	21.290	21.660	20.460	-0.090	-0.421%	4.96万	0.00亿	0.000%
2026-06-15	20.390	21.380	21.700	19.800	1.150	5.685%	6.27万	0.00亿	0.000%
2026-06-12	20.080	20.230	20.620	19.880	0.450	2.275%	3.83万	0.00亿	0.000%
2026-06-11	20.220	19.780	20.390	19.570	-0.820	-3.981%	4.03万	0.00亿	0.000%
2026-06-10	19.200	20.600	21.090	19.190	1.410	7.348%	7.37万	0.00亿	0.000%
2026-06-09	18.270	19.190	19.400	18.210	0.920	5.036%	2.89万	0.00亿	0.000%
2026-06-08	18.500	18.270	18.880	18.030	-0.720	-3.791%	2.50万	0.00亿	0.000%
2026-06-05	18.860	18.990	19.180	18.210	0.440	2.372%	2.90万	0.00亿	0.000%
2026-06-04	18.900	18.550	18.910	18.460	-0.470	-2.471%	2.45万	0.00亿	0.000%
2026-06-03	18.550	19.020	20.050	18.480	0.420	2.258%	4.30万	0.00亿	0.000%
2026-06-02	19.300	18.600	19.470	18.470	-0.740	-3.826%	2.48万	0.00亿	0.000%
2026-06-01	18.860	19.340	19.570	18.790	0.620	3.312%	2.79万	0.00亿	0.000%
2026-05-29	19.400	18.720	19.450	18.630	-0.680	-3.505%	2.73万	0.00亿	0.000%
2026-05-28	19.680	19.400	19.800	18.900	-0.410	-2.070%	4.13万	0.00亿	0.000%
2026-05-27	20.260	19.810	21.370	19.760	-0.340	-1.687%	5.55万	0.00亿	0.000%
2026-05-26	20.550	20.150	20.900	19.800	-0.100	-0.494%	3.47万	0.00亿	0.000%
2026-05-25	21.230	20.250	21.230	20.130	-0.730	-3.480%	3.40万	0.00亿	0.000%
2026-05-22	21.220	20.980	21.240	20.650	-0.080	-0.380%	2.63万	0.00亿	0.000%
2026-05-21	21.720	21.060	22.040	20.970	-0.690	-3.172%	4.07万	0.00亿	0.000%
2026-05-20	21.330	21.750	22.000	21.190	0.450	2.113%	3.89万	0.00亿	0.000%
2026-05-19	21.030	21.300	21.560	21.020	0.050	0.235%	2.41万	0.00亿	0.000%
2026-05-18	20.790	21.250	21.360	20.560	0.650	3.155%	3.13万	0.00亿	0.000%
2026-05-15	20.300	20.600	20.950	20.290	0.200	0.980%	2.04万	0.00亿	0.000%
2026-05-14	20.940	20.400	21.020	20.270	-0.530	-2.532%	2.30万	0.00亿	0.000%
2026-05-13	21.060	20.930	21.120	20.780	-0.030	-0.143%	1.73万	0.00亿	0.000%
2026-05-12	21.570	20.960	21.570	20.900	-0.600	-2.783%	2.21万	0.00亿	0.000%
2026-05-11	21.450	21.560	21.670	21.260	0.130	0.607%	2.88万	0.00亿	0.000%
2026-05-08	20.910	21.430	21.630	20.760	0.380	1.805%	3.52万	0.00亿	0.000%
2026-05-07	20.900	21.050	21.130	20.810	0.190	0.911%	1.92万	0.00亿	0.000%
2026-05-06	20.570	20.860	20.950	20.550	0.330	1.607%	2.36万	0.00亿	0.000%
2026-04-30	20.650	20.530	20.800	20.480	-0.250	-1.203%	1.41万	0.00亿	0.000%
2026-04-29	20.690	20.780	20.900	20.380	0.090	0.435%	2.16万	0.00亿	0.000%
2026-04-28	21.190	20.690	21.250	20.550	-0.570	-2.681%	2.44万	0.00亿	0.000%
2026-04-27	20.830	21.260	21.350	20.660	0.380	1.820%	2.24万	0.00亿	0.000%
2026-04-24	21.050	20.880	21.160	20.640	-0.280	-1.323%	2.28万	0.00亿	0.000%
2026-04-23	21.110	21.160	21.310	21.010	-0.050	-0.236%	2.13万	0.00亿	0.000%
2026-04-22	21.310	21.210	21.370	21.080	-0.180	-0.842%	1.81万	0.00亿	0.000%
2026-04-21	21.660	21.390	21.690	21.210	-0.270	-1.247%	2.54万	0.00亿	0.000%
2026-04-20	21.290	21.660	22.000	21.290	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-17	22.210	21.430	22.290	21.160	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-16	22.630	22.690	22.920	22.610	0.000	0.000%	2.34万	0.54亿	3.970%
2026-04-15	22.880	22.690	23.050	22.650	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-14	22.670	22.690	22.790	22.460	0.130	0.576%	1.74万	0.00亿	0.000%
2026-04-13	22.530	22.560	22.770	22.500	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-10	22.400	22.680	22.980	22.390	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-09	22.740	22.290	22.780	22.210	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-08	21.940	22.790	22.870	21.900	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-07	21.200	21.720	21.790	21.020	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-03	21.530	21.150	21.690	21.100	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-02	21.700	21.570	22.070	21.440	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-01	21.600	21.820	21.850	21.550	0.000	0.000%	1.99万	0.00亿	0.000%