鼎龙股份(300054)股票信息
| 股票代码 | 300054 |
| 股票名称 | 鼎龙股份 |
| 最新价/元 | 27.57 |
| 涨跌额/元 | 3.72 |
| 涨跌幅/% | 15.60 |
| 买入/元 | 27.57 |
| 卖出/元 | 27.58 |
| 昨收/元 | 23.85 |
| 今开/元 | 28.50 |
| 最高/元 | 28.50 |
| 最低/元 | 25.52 |
| 成交量/手 | 585327.66 |
| 成交额/万 | 158463.95 |
| 股净值/元 | 114.88 |
| 市净率 | 6.19 |
| 总市值/万 | 2586845.10 |
| 流通值/万 | 2007577.01 |
| 换手率/% | 8.04 |
| 入市日期 | 2010-02-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
鼎龙股份(300054)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 28.50 | 27.57 | 3.72 | 15.60 | 585327.66 | 158463.95 | 8.04 |
| 2024-09-30 | 21.89 | 23.85 | 2.85 | 13.57 | 273309.51 | 62547.41 | 3.75 |
| 2024-09-27 | 20.48 | 21.00 | 0.89 | 4.43 | 164353.75 | 34140.10 | 2.26 |
| 2024-09-26 | 19.31 | 20.11 | 0.86 | 4.47 | 92645.49 | 18162.19 | 1.27 |
| 2024-09-25 | 19.42 | 19.25 | -0.07 | -0.36 | 81455.00 | 15907.62 | 1.12 |
| 2024-09-24 | 18.38 | 19.32 | 0.94 | 5.11 | 109524.85 | 20777.94 | 1.50 |
| 2024-09-23 | 18.41 | 18.38 | -0.12 | -0.65 | 44097.00 | 8168.27 | 0.61 |
| 2024-09-20 | 18.85 | 18.50 | -0.36 | -1.91 | 58135.00 | 10777.34 | 0.80 |
| 2024-09-19 | 18.77 | 18.86 | 0.10 | 0.53 | 51368.59 | 9690.07 | 0.71 |
| 2024-09-18 | 19.04 | 18.76 | 0.09 | 0.48 | 43969.00 | 8237.18 | 0.60 |
| 2024-09-13 | 18.91 | 18.67 | -0.25 | -1.32 | 36218.40 | 6829.95 | 0.50 |
| 2024-09-12 | 19.28 | 18.92 | -0.25 | -1.30 | 55388.21 | 10596.68 | 0.76 |
| 2024-09-11 | 19.12 | 19.17 | -0.05 | -0.26 | 36135.10 | 6914.33 | 0.50 |
| 2024-09-10 | 18.82 | 19.22 | 0.36 | 1.91 | 60916.35 | 11572.71 | 0.84 |
| 2024-09-09 | 18.88 | 18.86 | -0.08 | -0.42 | 47443.32 | 8995.10 | 0.65 |
| 2024-09-06 | 19.47 | 18.94 | -0.53 | -2.72 | 51630.00 | 9869.62 | 0.71 |
| 2024-09-05 | 19.37 | 19.47 | 0.02 | 0.10 | 42195.60 | 8192.01 | 0.58 |
| 2024-09-04 | 19.20 | 19.45 | 0.02 | 0.10 | 40985.66 | 7940.07 | 0.56 |
| 2024-09-03 | 19.41 | 19.43 | 0.22 | 1.15 | 53870.96 | 10482.58 | 0.74 |
| 2024-09-02 | 19.71 | 19.21 | -0.39 | -1.99 | 70006.80 | 13550.48 | 0.96 |
| 2024-08-30 | 19.41 | 19.60 | 0.29 | 1.50 | 92923.98 | 18330.03 | 1.28 |
| 2024-08-29 | 19.04 | 19.31 | 0.26 | 1.37 | 50830.85 | 9807.82 | 0.70 |
| 2024-08-28 | 18.81 | 19.05 | 0.25 | 1.33 | 41318.05 | 7858.71 | 0.57 |
| 2024-08-27 | 19.28 | 18.80 | -0.38 | -1.98 | 57869.50 | 10918.27 | 0.79 |
| 2024-08-26 | 19.35 | 19.18 | 0.00 | 0.00 | 45744.50 | 8833.91 | 0.63 |
| 2024-08-23 | 19.20 | 19.18 | -0.02 | -0.10 | 39513.81 | 7571.13 | 0.54 |
| 2024-08-22 | 19.60 | 19.20 | -0.31 | -1.59 | 74900.77 | 14437.60 | 1.03 |
| 2024-08-21 | 19.59 | 19.51 | 0.00 | 0.00 | 43880.60 | 8566.45 | 0.60 |
| 2024-08-20 | 19.82 | 19.51 | -0.37 | -1.86 | 77648.23 | 15138.42 | 1.07 |
| 2024-08-19 | 19.78 | 19.88 | 0.03 | 0.15 | 44495.85 | 8885.18 | 0.61 |
| 2024-08-16 | 19.88 | 19.85 | -0.02 | -0.10 | 42747.49 | 8487.95 | 0.59 |
| 2024-08-15 | 19.60 | 19.87 | 0.12 | 0.61 | 71545.14 | 14255.35 | 0.98 |
| 2024-08-14 | 20.60 | 19.75 | -0.76 | -3.71 | 80966.49 | 16174.09 | 1.11 |
| 2024-08-13 | 20.46 | 20.51 | 0.05 | 0.24 | 35418.66 | 7250.57 | 0.49 |
| 2024-08-12 | 20.47 | 20.46 | 0.00 | 0.00 | 49704.54 | 10132.17 | 0.68 |
| 2024-08-09 | 20.90 | 20.46 | -0.09 | -0.44 | 43190.14 | 8940.83 | 0.59 |
| 2024-08-08 | 20.32 | 20.55 | 0.07 | 0.34 | 43158.20 | 8836.20 | 0.59 |
| 2024-08-07 | 20.55 | 20.48 | -0.14 | -0.68 | 42936.75 | 8802.87 | 0.59 |
| 2024-08-06 | 20.63 | 20.62 | 0.31 | 1.53 | 61360.66 | 12537.96 | 0.84 |
| 2024-08-05 | 21.19 | 20.31 | -0.88 | -4.15 | 71782.15 | 14885.18 | 0.99 |
| 2024-08-02 | 21.57 | 21.19 | -0.57 | -2.62 | 61780.54 | 13253.63 | 0.85 |
| 2024-08-01 | 21.73 | 21.76 | 0.18 | 0.83 | 78238.00 | 16993.45 | 1.07 |
| 2024-07-31 | 20.80 | 21.58 | 0.73 | 3.50 | 88853.40 | 18925.92 | 1.22 |
| 2024-07-30 | 20.85 | 20.85 | 0.00 | 0.00 | 64127.31 | 13259.27 | 0.88 |
| 2024-07-29 | 20.65 | 20.85 | 0.22 | 1.07 | 103290.85 | 21784.00 | 1.42 |
| 2024-07-26 | 20.54 | 20.63 | 0.00 | 0.00 | 72294.00 | 14863.01 | 0.99 |
| 2024-07-25 | 20.80 | 20.63 | -0.24 | -1.15 | 79868.96 | 16519.17 | 1.10 |
| 2024-07-24 | 21.07 | 20.87 | -0.32 | -1.51 | 88435.51 | 18637.25 | 1.21 |
| 2024-07-23 | 22.68 | 21.19 | -1.52 | -6.69 | 165321.00 | 35916.52 | 2.27 |
| 2024-07-22 | 22.83 | 22.71 | 0.01 | 0.04 | 93315.08 | 21304.95 | 1.28 |
| 2024-07-19 | 22.40 | 22.70 | 0.08 | 0.35 | 121490.00 | 27614.92 | 1.67 |
| 2024-07-18 | 22.08 | 22.62 | 0.31 | 1.39 | 97932.89 | 21770.97 | 1.34 |
| 2024-07-17 | 22.60 | 22.31 | -0.39 | -1.72 | 72447.98 | 16292.08 | 0.99 |
| 2024-07-16 | 22.77 | 22.70 | -0.15 | -0.66 | 125327.89 | 28159.94 | 1.72 |
| 2024-07-15 | 22.90 | 22.85 | -0.14 | -0.61 | 83883.51 | 19313.88 | 1.15 |
| 2024-07-12 | 22.80 | 22.99 | -0.05 | -0.22 | 103443.51 | 23607.90 | 1.42 |
| 2024-07-11 | 23.13 | 23.04 | 0.24 | 1.05 | 134699.93 | 30919.28 | 1.85 |
| 2024-07-10 | 22.85 | 22.80 | -0.07 | -0.31 | 86777.37 | 19856.24 | 1.19 |
| 2024-07-09 | 22.14 | 22.87 | 0.73 | 3.30 | 136603.19 | 30989.37 | 1.88 |
| 2024-07-08 | 22.18 | 22.14 | -0.18 | -0.81 | 102664.90 | 23167.84 | 1.41 |
| 2024-07-05 | 22.03 | 22.32 | 0.22 | 1.00 | 71113.59 | 15700.12 | 0.98 |
| 2024-07-04 | 22.47 | 22.10 | -0.40 | -1.78 | 69249.10 | 15447.92 | 0.95 |
| 2024-07-03 | 22.13 | 22.50 | 0.16 | 0.72 | 106728.10 | 23910.89 | 1.47 |
| 2024-07-02 | 22.93 | 22.34 | -0.57 | -2.49 | 128211.93 | 28794.86 | 1.76 |
| 2024-07-01 | 22.76 | 22.91 | 0.23 | 1.01 | 131342.15 | 29870.76 | 1.80 |
| 2024-06-28 | 22.68 | 22.68 | -0.16 | -0.70 | 164986.07 | 37530.27 | 2.27 |
| 2024-06-27 | 23.52 | 22.84 | -0.97 | -4.07 | 226420.13 | 52262.84 | 3.11 |
| 2024-06-26 | 23.04 | 23.81 | 1.86 | 8.47 | 290521.51 | 67469.37 | 3.99 |
| 2024-06-25 | 22.35 | 21.95 | -0.40 | -1.79 | 94117.24 | 20756.05 | 1.29 |
| 2024-06-24 | 22.88 | 22.35 | -0.49 | -2.15 | 105941.84 | 24082.62 | 1.45 |
| 2024-06-21 | 22.43 | 22.84 | 0.07 | 0.31 | 68745.32 | 15687.58 | 0.94 |
| 2024-06-20 | 23.02 | 22.77 | -0.39 | -1.68 | 102981.36 | 23797.59 | 1.41 |
| 2024-06-19 | 23.07 | 23.16 | 0.22 | 0.96 | 108231.62 | 24959.50 | 1.49 |
| 2024-06-18 | 23.20 | 22.94 | -0.17 | -0.74 | 107945.93 | 24862.49 | 1.48 |
| 2024-06-17 | 22.68 | 23.11 | 0.03 | 0.13 | 141160.17 | 32392.57 | 1.94 |
| 2024-06-14 | 23.28 | 23.08 | -0.32 | -1.37 | 263520.93 | 60727.75 | 3.62 |
| 2024-06-13 | 23.42 | 23.40 | 0.00 | 0.00 | 123119.12 | 28894.62 | 1.69 |
| 2024-06-12 | 23.64 | 23.40 | -0.33 | -1.39 | 102016.05 | 23933.41 | 1.40 |
| 2024-06-11 | 23.11 | 23.73 | 0.61 | 2.64 | 140259.79 | 32945.98 | 1.93 |
| 2024-06-07 | 23.35 | 23.12 | -0.29 | -1.24 | 110558.88 | 25736.36 | 1.52 |
| 2024-06-06 | 23.50 | 23.41 | 0.36 | 1.56 | 115634.60 | 27167.57 | 1.59 |
| 2024-06-05 | 23.00 | 23.05 | -0.06 | -0.26 | 79988.93 | 18570.28 | 1.10 |
| 2024-06-04 | 22.37 | 23.11 | 0.54 | 2.39 | 98656.72 | 22507.19 | 1.35 |
| 2024-06-03 | 22.84 | 22.57 | 0.08 | 0.36 | 117234.00 | 26667.40 | 1.61 |
| 2024-05-31 | 22.49 | 22.49 | 0.09 | 0.40 | 57577.00 | 13000.33 | 0.79 |
| 2024-05-30 | 21.90 | 22.40 | 0.52 | 2.38 | 79685.67 | 17750.05 | 1.08 |
| 2024-05-29 | 21.91 | 21.88 | -0.38 | -1.71 | 91512.77 | 20126.53 | 1.24 |
| 2024-05-28 | 22.89 | 22.26 | -0.63 | -2.75 | 155215.81 | 34969.72 | 2.11 |
| 2024-05-27 | 22.09 | 22.89 | 0.82 | 3.72 | 122086.58 | 27362.59 | 1.66 |
| 2024-05-24 | 22.16 | 22.07 | -0.31 | -1.39 | 52329.00 | 11621.60 | 0.71 |
| 2024-05-23 | 22.35 | 22.38 | -0.14 | -0.62 | 53093.60 | 11923.25 | 0.72 |
| 2024-05-22 | 22.44 | 22.52 | 0.00 | 0.00 | 63808.00 | 14270.36 | 0.87 |
| 2024-05-21 | 22.89 | 22.52 | -0.43 | -1.87 | 66981.00 | 15142.02 | 0.91 |
| 2024-05-20 | 22.99 | 22.95 | -0.04 | -0.17 | 70536.01 | 16247.68 | 0.96 |
| 2024-05-17 | 22.60 | 22.99 | 0.34 | 1.50 | 49408.00 | 11242.72 | 0.67 |
| 2024-05-16 | 22.80 | 22.65 | -0.15 | -0.66 | 49395.00 | 11239.75 | 0.67 |
| 2024-05-15 | 22.84 | 22.80 | -0.02 | -0.09 | 41284.00 | 9452.86 | 0.56 |
| 2024-05-14 | 23.16 | 22.82 | -0.35 | -1.51 | 59118.00 | 13598.88 | 0.80 |
| 2024-05-13 | 23.20 | 23.17 | -0.02 | -0.09 | 58682.00 | 13587.54 | 0.80 |
| 2024-05-10 | 23.39 | 23.19 | -0.23 | -0.98 | 59917.08 | 13899.38 | 0.81 |
日K线
周K线
月K线
