欣龙控股(000955)股票信息
| 股票代码 | 000955 |
| 股票名称 | 欣龙控股 |
| 最新价/元 | 5.38 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.19 |
| 买入/元 | 5.38 |
| 卖出/元 | 5.39 |
| 昨收/元 | 5.37 |
| 今开/元 | 5.34 |
| 最高/元 | 5.54 |
| 最低/元 | 5.29 |
| 成交量/手 | 231306.80 |
| 成交额/万 | 12493.20 |
| 股净值/元 | -174.11 |
| 市净率 | 4.48 |
| 总市值/万 | 289656.51 |
| 流通值/万 | 289468.12 |
| 换手率/% | 4.30 |
| 入市日期 | 1999-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
欣龙控股(000955)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 5.34 | 5.38 | 0.01 | 0.19 | 231306.80 | 12493.20 | 4.30 |
| 2025-07-18 | 5.30 | 5.37 | 0.07 | 1.32 | 204035.40 | 10807.50 | 3.79 |
| 2025-07-17 | 5.24 | 5.30 | 0.03 | 0.57 | 165104.01 | 8673.92 | 3.07 |
| 2025-07-16 | 5.09 | 5.27 | 0.21 | 4.15 | 350337.70 | 18497.08 | 6.51 |
| 2025-07-15 | 5.18 | 5.06 | -0.13 | -2.51 | 203730.08 | 10326.37 | 3.79 |
| 2025-07-14 | 4.95 | 5.19 | 0.22 | 4.43 | 218452.02 | 11164.64 | 4.06 |
| 2025-07-11 | 5.02 | 4.97 | -0.01 | -0.20 | 121371.61 | 6018.18 | 2.26 |
| 2025-07-10 | 4.92 | 4.98 | 0.04 | 0.81 | 145835.90 | 7223.15 | 2.71 |
| 2025-07-09 | 4.86 | 4.94 | 0.08 | 1.65 | 257897.58 | 12818.54 | 4.79 |
| 2025-07-08 | 4.79 | 4.86 | 0.07 | 1.46 | 120754.00 | 5814.77 | 2.24 |
| 2025-07-07 | 4.69 | 4.79 | 0.08 | 1.70 | 157324.00 | 7526.84 | 2.92 |
| 2025-07-04 | 4.69 | 4.71 | 0.02 | 0.43 | 111311.01 | 5258.48 | 2.07 |
| 2025-07-03 | 4.70 | 4.69 | 0.00 | 0.00 | 71191.90 | 3344.69 | 1.32 |
| 2025-07-02 | 4.69 | 4.69 | -0.02 | -0.43 | 82793.00 | 3885.28 | 1.54 |
| 2025-07-01 | 4.68 | 4.71 | 0.01 | 0.21 | 87699.75 | 4108.77 | 1.63 |
| 2025-06-30 | 4.66 | 4.70 | 0.05 | 1.08 | 73246.61 | 3425.23 | 1.36 |
| 2025-06-27 | 4.65 | 4.65 | 0.00 | 0.00 | 61823.00 | 2869.06 | 1.15 |
| 2025-06-26 | 4.60 | 4.65 | 0.05 | 1.09 | 98444.00 | 4553.84 | 1.83 |
| 2025-06-25 | 4.54 | 4.60 | 0.05 | 1.10 | 81049.44 | 3708.56 | 1.51 |
| 2025-06-24 | 4.44 | 4.55 | 0.13 | 2.94 | 77305.00 | 3493.11 | 1.44 |
| 2025-06-23 | 4.30 | 4.42 | 0.09 | 2.08 | 92576.00 | 4065.62 | 1.72 |
| 2025-06-20 | 4.35 | 4.33 | -0.02 | -0.46 | 59430.00 | 2584.36 | 1.10 |
| 2025-06-19 | 4.49 | 4.35 | -0.14 | -3.12 | 98452.00 | 4328.61 | 1.83 |
| 2025-06-18 | 4.48 | 4.49 | -0.02 | -0.44 | 135167.00 | 6107.51 | 2.51 |
| 2025-06-17 | 4.49 | 4.51 | 0.02 | 0.45 | 69440.00 | 3130.66 | 1.29 |
| 2025-06-16 | 4.44 | 4.49 | 0.01 | 0.22 | 74728.35 | 3349.74 | 1.39 |
| 2025-06-13 | 4.56 | 4.48 | -0.10 | -2.18 | 112847.30 | 5073.53 | 2.10 |
| 2025-06-12 | 4.68 | 4.58 | -0.07 | -1.51 | 118918.00 | 5461.94 | 2.21 |
| 2025-06-11 | 4.71 | 4.65 | -0.08 | -1.69 | 96747.10 | 4539.84 | 1.80 |
| 2025-06-10 | 4.79 | 4.73 | -0.02 | -0.42 | 135799.00 | 6431.86 | 2.52 |
| 2025-06-09 | 4.75 | 4.75 | -0.01 | -0.21 | 200053.00 | 9489.87 | 3.72 |
| 2025-06-06 | 4.70 | 4.76 | 0.12 | 2.59 | 297326.02 | 14215.60 | 5.53 |
| 2025-06-05 | 4.72 | 4.64 | -0.08 | -1.70 | 93915.00 | 4360.32 | 1.75 |
| 2025-06-04 | 4.63 | 4.72 | 0.09 | 1.94 | 97273.60 | 4525.46 | 1.81 |
| 2025-06-03 | 4.64 | 4.63 | -0.03 | -0.64 | 82907.00 | 3873.45 | 1.54 |
| 2025-05-30 | 4.60 | 4.66 | 0.03 | 0.65 | 92741.50 | 4318.21 | 1.72 |
| 2025-05-29 | 4.52 | 4.63 | 0.11 | 2.43 | 90735.50 | 4188.56 | 1.69 |
| 2025-05-28 | 4.58 | 4.52 | -0.06 | -1.31 | 61120.00 | 2771.86 | 1.14 |
| 2025-05-27 | 4.52 | 4.58 | 0.04 | 0.88 | 67200.50 | 3071.39 | 1.25 |
| 2025-05-26 | 4.56 | 4.54 | -0.02 | -0.44 | 68030.00 | 3107.16 | 1.26 |
| 2025-05-23 | 4.75 | 4.56 | -0.18 | -3.80 | 92945.00 | 4333.49 | 1.73 |
| 2025-05-22 | 4.62 | 4.74 | 0.07 | 1.50 | 132889.71 | 6277.77 | 2.47 |
| 2025-05-21 | 4.74 | 4.67 | -0.06 | -1.27 | 100796.01 | 4688.04 | 1.87 |
| 2025-05-20 | 4.63 | 4.73 | 0.11 | 2.38 | 190886.71 | 8922.73 | 3.55 |
| 2025-05-19 | 4.48 | 4.62 | 0.18 | 4.05 | 187869.01 | 8576.15 | 3.49 |
| 2025-05-16 | 4.42 | 4.44 | -0.02 | -0.45 | 93038.01 | 4121.50 | 1.73 |
| 2025-05-15 | 4.44 | 4.46 | 0.02 | 0.45 | 122431.51 | 5475.56 | 2.28 |
| 2025-05-14 | 4.45 | 4.44 | -0.03 | -0.67 | 154839.70 | 6863.46 | 2.88 |
| 2025-05-13 | 4.51 | 4.47 | -0.03 | -0.67 | 193718.21 | 8718.14 | 3.60 |
| 2025-05-12 | 4.75 | 4.50 | -0.20 | -4.26 | 296921.50 | 13364.81 | 5.52 |
| 2025-05-09 | 4.45 | 4.70 | 0.25 | 5.62 | 380866.61 | 17536.58 | 7.08 |
| 2025-05-08 | 4.32 | 4.45 | 0.09 | 2.06 | 96248.00 | 4244.17 | 1.79 |
| 2025-05-07 | 4.33 | 4.36 | 0.05 | 1.16 | 110257.00 | 4811.89 | 2.05 |
| 2025-05-06 | 4.20 | 4.31 | 0.12 | 2.86 | 85943.14 | 3668.96 | 1.60 |
| 2025-04-30 | 4.09 | 4.19 | 0.09 | 2.20 | 77503.00 | 3250.03 | 1.44 |
| 2025-04-29 | 4.12 | 4.10 | 0.02 | 0.49 | 72049.00 | 2979.64 | 1.34 |
| 2025-04-28 | 4.13 | 4.08 | -0.04 | -0.97 | 85108.64 | 3473.74 | 1.58 |
| 2025-04-25 | 4.22 | 4.12 | -0.11 | -2.60 | 124298.00 | 5209.08 | 2.31 |
| 2025-04-24 | 4.20 | 4.23 | 0.05 | 1.20 | 96529.00 | 4072.55 | 1.79 |
| 2025-04-23 | 4.17 | 4.18 | 0.04 | 0.97 | 73806.13 | 3086.07 | 1.37 |
| 2025-04-22 | 4.15 | 4.14 | 0.03 | 0.73 | 75729.60 | 3143.33 | 1.41 |
| 2025-04-21 | 4.04 | 4.11 | 0.09 | 2.24 | 97255.20 | 3979.74 | 1.81 |
| 2025-04-18 | 4.00 | 4.02 | -0.01 | -0.25 | 105840.00 | 4258.16 | 1.97 |
| 2025-04-17 | 3.95 | 4.03 | 0.05 | 1.26 | 80952.00 | 3263.29 | 1.50 |
| 2025-04-16 | 4.03 | 3.98 | -0.09 | -2.21 | 100804.00 | 4001.72 | 1.87 |
| 2025-04-15 | 4.08 | 4.07 | -0.01 | -0.25 | 115984.00 | 4699.63 | 2.16 |
| 2025-04-14 | 4.00 | 4.08 | 0.20 | 5.16 | 174371.00 | 7114.28 | 3.24 |
| 2025-04-11 | 3.83 | 3.88 | 0.03 | 0.78 | 100303.93 | 3911.15 | 1.86 |
| 2025-04-10 | 3.84 | 3.85 | 0.03 | 0.79 | 169777.21 | 6573.91 | 3.16 |
| 2025-04-09 | 3.53 | 3.82 | 0.21 | 5.82 | 291956.00 | 10775.86 | 5.43 |
| 2025-04-08 | 3.63 | 3.61 | -0.15 | -3.99 | 158004.02 | 5646.64 | 2.94 |
| 2025-04-07 | 3.99 | 3.76 | -0.42 | -10.05 | 114978.00 | 4372.99 | 2.14 |
| 2025-04-03 | 4.09 | 4.18 | 0.06 | 1.46 | 146110.79 | 6109.34 | 2.72 |
| 2025-04-02 | 4.17 | 4.12 | 0.00 | 0.00 | 93368.00 | 3857.13 | 1.74 |
| 2025-04-01 | 4.06 | 4.12 | 0.08 | 1.98 | 123109.93 | 5134.39 | 2.29 |
| 2025-03-31 | 4.22 | 4.04 | -0.18 | -4.27 | 129452.00 | 5254.58 | 2.41 |
| 2025-03-28 | 4.39 | 4.22 | -0.19 | -4.31 | 107060.00 | 4581.59 | 1.99 |
| 2025-03-27 | 4.35 | 4.41 | 0.03 | 0.69 | 165512.02 | 7153.02 | 3.08 |
| 2025-03-26 | 4.27 | 4.38 | 0.08 | 1.86 | 130458.16 | 5737.16 | 2.42 |
| 2025-03-25 | 4.34 | 4.30 | -0.05 | -1.15 | 137995.29 | 5946.58 | 2.56 |
| 2025-03-24 | 4.60 | 4.35 | -0.27 | -5.84 | 228338.81 | 10052.87 | 4.24 |
| 2025-03-21 | 4.55 | 4.62 | 0.09 | 1.99 | 381787.94 | 17809.04 | 7.10 |
| 2025-03-20 | 4.53 | 4.53 | 0.02 | 0.44 | 69532.00 | 3152.90 | 1.29 |
| 2025-03-19 | 4.56 | 4.51 | -0.08 | -1.74 | 99876.31 | 4523.49 | 1.86 |
| 2025-03-18 | 4.62 | 4.59 | 0.00 | 0.00 | 106752.00 | 4885.65 | 1.98 |
| 2025-03-17 | 4.59 | 4.59 | 0.02 | 0.44 | 127158.72 | 5825.70 | 2.36 |
| 2025-03-14 | 4.37 | 4.57 | 0.20 | 4.58 | 155371.90 | 6972.73 | 2.89 |
| 2025-03-13 | 4.45 | 4.37 | -0.08 | -1.80 | 109220.48 | 4767.40 | 2.03 |
| 2025-03-12 | 4.58 | 4.45 | -0.06 | -1.33 | 98017.48 | 4381.33 | 1.82 |
| 2025-03-11 | 4.42 | 4.51 | 0.03 | 0.67 | 88160.00 | 3939.99 | 1.64 |
| 2025-03-10 | 4.45 | 4.48 | 0.04 | 0.90 | 96706.37 | 4312.08 | 1.80 |
| 2025-03-07 | 4.59 | 4.44 | -0.13 | -2.85 | 160345.00 | 7179.40 | 2.98 |
| 2025-03-06 | 4.66 | 4.57 | -0.02 | -0.44 | 174324.30 | 8003.89 | 3.24 |
| 2025-03-05 | 4.60 | 4.59 | -0.03 | -0.65 | 178703.02 | 8120.00 | 3.32 |
| 2025-03-04 | 4.46 | 4.62 | 0.18 | 4.05 | 325867.74 | 14882.39 | 6.06 |
| 2025-03-03 | 4.31 | 4.44 | 0.23 | 5.46 | 278530.04 | 12251.45 | 5.18 |
| 2025-02-28 | 4.39 | 4.21 | -0.19 | -4.32 | 142238.80 | 6100.75 | 2.64 |
| 2025-02-27 | 4.30 | 4.40 | 0.10 | 2.33 | 245681.90 | 10820.10 | 4.57 |
| 2025-02-26 | 4.24 | 4.30 | 0.06 | 1.42 | 104098.10 | 4465.21 | 1.93 |
| 2025-02-25 | 4.19 | 4.24 | 0.00 | 0.00 | 112644.94 | 4802.27 | 2.09 |
日K线
周K线
月K线
