鼎龙科技(603004)股票信息
| 股票代码 | 603004 |
| 股票名称 | 鼎龙科技 |
| 最新价/元 | 18.08 |
| 涨跌额/元 | -0.66 |
| 涨跌幅/% | -3.52 |
| 买入/元 | 18.08 |
| 卖出/元 | 18.09 |
| 昨收/元 | 18.74 |
| 今开/元 | 18.54 |
| 最高/元 | 18.80 |
| 最低/元 | 17.74 |
| 成交量/手 | 47321.50 |
| 成交额/万 | 8645.63 |
| 股净值/元 | 18.26 |
| 市净率 | 2.24 |
| 总市值/万 | 425820.16 |
| 流通值/万 | 106455.04 |
| 换手率/% | 8.04 |
| 入市日期 | 2023-12-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
鼎龙科技(603004)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.54 | 18.08 | -0.66 | -3.52 | 47321.50 | 8645.63 | 8.04 |
| 2024-10-10 | 18.60 | 18.74 | 0.06 | 0.32 | 61685.87 | 11678.01 | 10.48 |
| 2024-10-09 | 20.38 | 18.68 | -2.08 | -10.02 | 106176.99 | 20683.45 | 18.03 |
| 2024-10-08 | 21.68 | 20.76 | 1.04 | 5.27 | 171386.13 | 35214.05 | 29.11 |
| 2024-09-30 | 18.92 | 19.72 | 1.42 | 7.76 | 165752.99 | 31833.74 | 28.15 |
| 2024-09-27 | 17.60 | 18.30 | 0.86 | 4.93 | 78739.43 | 13986.71 | 13.37 |
| 2024-09-26 | 16.80 | 17.44 | 0.55 | 3.26 | 92996.91 | 15986.35 | 15.79 |
| 2024-09-25 | 16.63 | 16.89 | 0.26 | 1.56 | 88241.59 | 14940.04 | 14.99 |
| 2024-09-24 | 16.14 | 16.63 | 0.48 | 2.97 | 73347.22 | 11973.72 | 12.46 |
| 2024-09-23 | 16.20 | 16.15 | -0.08 | -0.49 | 32557.00 | 5256.90 | 5.53 |
| 2024-09-20 | 16.15 | 16.23 | 0.07 | 0.43 | 51225.85 | 8258.57 | 8.70 |
| 2024-09-19 | 15.97 | 16.16 | 0.27 | 1.70 | 54299.13 | 8737.51 | 9.22 |
| 2024-09-18 | 16.50 | 15.89 | -0.50 | -3.05 | 66563.91 | 10646.40 | 11.31 |
| 2024-09-13 | 17.36 | 16.39 | -0.98 | -5.64 | 91256.26 | 15272.38 | 15.50 |
| 2024-09-12 | 17.30 | 17.37 | -0.54 | -3.02 | 143111.58 | 24846.26 | 24.31 |
| 2024-09-11 | 16.12 | 17.91 | 1.63 | 10.01 | 179734.54 | 31175.28 | 30.53 |
| 2024-09-10 | 16.30 | 16.28 | -0.08 | -0.49 | 69606.23 | 11241.40 | 11.82 |
| 2024-09-09 | 17.20 | 16.36 | -0.52 | -3.08 | 98542.98 | 16370.12 | 16.74 |
| 2024-09-06 | 17.75 | 16.88 | -1.07 | -5.96 | 141643.08 | 24998.47 | 24.06 |
| 2024-09-05 | 17.56 | 17.95 | -0.34 | -1.86 | 160601.07 | 28262.52 | 27.28 |
| 2024-09-04 | 22.14 | 18.29 | -1.84 | -9.14 | 285802.29 | 57637.62 | 48.54 |
| 2024-09-03 | 19.00 | 20.13 | 1.83 | 10.00 | 70922.93 | 14024.28 | 12.05 |
| 2024-09-02 | 18.30 | 18.30 | 1.66 | 9.98 | 191102.48 | 34662.42 | 32.46 |
| 2024-08-30 | 15.38 | 16.64 | 1.24 | 8.05 | 62695.65 | 10317.78 | 10.65 |
| 2024-08-29 | 15.06 | 15.40 | 0.32 | 2.12 | 15984.07 | 2444.11 | 2.71 |
| 2024-08-28 | 15.03 | 15.08 | 0.03 | 0.20 | 14629.48 | 2205.10 | 2.48 |
| 2024-08-27 | 15.44 | 15.05 | -0.38 | -2.46 | 16599.55 | 2513.30 | 2.82 |
| 2024-08-26 | 15.22 | 15.43 | 0.13 | 0.85 | 12906.12 | 1988.78 | 2.19 |
| 2024-08-23 | 15.58 | 15.30 | -0.30 | -1.92 | 19694.47 | 3033.45 | 3.34 |
| 2024-08-22 | 16.15 | 15.60 | -0.59 | -3.64 | 24016.31 | 3802.47 | 4.08 |
| 2024-08-21 | 16.15 | 16.19 | -0.01 | -0.06 | 18426.36 | 3000.45 | 3.13 |
| 2024-08-20 | 16.63 | 16.20 | -0.50 | -2.99 | 27982.60 | 4579.16 | 4.75 |
| 2024-08-19 | 16.64 | 16.70 | -0.11 | -0.65 | 17184.60 | 2874.19 | 2.92 |
| 2024-08-16 | 16.78 | 16.81 | -0.02 | -0.12 | 18027.48 | 3036.42 | 3.06 |
| 2024-08-15 | 16.74 | 16.83 | -0.07 | -0.41 | 21665.69 | 3657.42 | 3.68 |
| 2024-08-14 | 17.20 | 16.90 | -0.31 | -1.80 | 18706.06 | 3180.40 | 3.18 |
| 2024-08-13 | 17.03 | 17.21 | 0.19 | 1.12 | 28169.98 | 4810.17 | 4.78 |
| 2024-08-12 | 17.34 | 17.02 | -0.32 | -1.85 | 27823.05 | 4746.61 | 4.73 |
| 2024-08-09 | 17.80 | 17.34 | -0.35 | -1.98 | 36799.76 | 6455.25 | 6.25 |
| 2024-08-08 | 18.35 | 17.69 | -0.98 | -5.25 | 60144.88 | 10764.12 | 10.21 |
| 2024-08-07 | 19.28 | 18.67 | -1.18 | -5.95 | 84401.02 | 15935.28 | 14.33 |
| 2024-08-06 | 18.54 | 19.85 | 1.26 | 6.78 | 116012.22 | 22613.59 | 19.70 |
| 2024-08-05 | 18.66 | 18.59 | -0.02 | -0.11 | 93504.63 | 17582.93 | 15.88 |
| 2024-08-02 | 17.92 | 18.61 | 0.60 | 3.33 | 97304.69 | 18157.61 | 16.53 |
| 2024-08-01 | 17.95 | 18.01 | 0.04 | 0.22 | 39244.75 | 7073.69 | 6.67 |
| 2024-07-31 | 17.59 | 17.97 | 0.40 | 2.28 | 43809.14 | 7818.22 | 7.44 |
| 2024-07-30 | 17.56 | 17.57 | -0.10 | -0.57 | 21779.27 | 3819.85 | 3.70 |
| 2024-07-29 | 17.60 | 17.67 | -0.03 | -0.17 | 30927.11 | 5470.80 | 5.25 |
| 2024-07-26 | 17.52 | 17.70 | -0.02 | -0.11 | 34861.30 | 6173.47 | 5.92 |
| 2024-07-25 | 17.50 | 17.72 | 0.32 | 1.84 | 40141.54 | 7087.08 | 6.82 |
| 2024-07-24 | 17.06 | 17.40 | 0.19 | 1.10 | 27231.58 | 4716.68 | 4.62 |
| 2024-07-23 | 17.86 | 17.21 | -0.65 | -3.64 | 31233.86 | 5475.60 | 5.30 |
| 2024-07-22 | 17.83 | 17.86 | 0.04 | 0.22 | 31606.40 | 5624.95 | 5.37 |
| 2024-07-19 | 17.35 | 17.82 | 0.22 | 1.25 | 41665.83 | 7381.75 | 7.08 |
| 2024-07-18 | 17.15 | 17.60 | 0.06 | 0.34 | 41534.05 | 7195.66 | 7.05 |
| 2024-07-17 | 17.65 | 17.54 | -0.29 | -1.63 | 64490.51 | 11521.26 | 10.95 |
| 2024-07-16 | 18.34 | 17.83 | -0.30 | -1.66 | 90967.69 | 16278.29 | 15.45 |
| 2024-07-15 | 16.52 | 18.13 | 1.65 | 10.01 | 77617.97 | 13599.43 | 13.18 |
| 2024-07-12 | 16.79 | 16.48 | -0.23 | -1.38 | 17036.50 | 2827.05 | 2.89 |
| 2024-07-11 | 16.60 | 16.93 | 0.60 | 3.67 | 26648.07 | 4476.63 | 4.53 |
| 2024-07-10 | 16.38 | 16.33 | -0.07 | -0.43 | 15805.19 | 2595.64 | 2.68 |
| 2024-07-09 | 16.15 | 16.40 | 0.24 | 1.49 | 18742.00 | 3039.48 | 3.18 |
| 2024-07-08 | 16.66 | 16.16 | -0.50 | -3.00 | 18304.97 | 2987.58 | 3.11 |
| 2024-07-05 | 16.20 | 16.66 | 0.46 | 2.84 | 24306.27 | 3990.51 | 4.13 |
| 2024-07-04 | 16.75 | 16.20 | -0.53 | -3.17 | 21387.86 | 3528.06 | 3.63 |
| 2024-07-03 | 17.07 | 16.73 | -0.33 | -1.93 | 19141.41 | 3218.33 | 3.25 |
| 2024-07-02 | 17.00 | 17.06 | -0.02 | -0.12 | 17037.21 | 2912.94 | 2.89 |
| 2024-07-01 | 16.90 | 17.08 | 0.13 | 0.77 | 21699.49 | 3674.34 | 3.69 |
| 2024-06-28 | 16.69 | 16.95 | 0.25 | 1.50 | 29357.48 | 5001.45 | 4.99 |
| 2024-06-27 | 17.05 | 16.70 | -0.49 | -2.85 | 23946.55 | 4057.27 | 4.07 |
| 2024-06-26 | 16.70 | 17.19 | 0.40 | 2.38 | 22492.53 | 3818.01 | 3.90 |
| 2024-06-25 | 16.50 | 16.79 | 0.14 | 0.84 | 20980.21 | 3524.18 | 3.64 |
| 2024-06-24 | 17.52 | 16.65 | -0.90 | -5.13 | 30919.29 | 5225.12 | 5.36 |
| 2024-06-21 | 17.62 | 17.55 | -0.25 | -1.40 | 19729.03 | 3476.22 | 3.42 |
| 2024-06-20 | 18.36 | 17.80 | -0.64 | -3.47 | 26543.00 | 4797.48 | 4.60 |
| 2024-06-19 | 18.61 | 18.44 | -0.25 | -1.34 | 20583.00 | 3807.95 | 3.57 |
| 2024-06-18 | 18.35 | 18.69 | 0.33 | 1.80 | 23425.00 | 4342.58 | 4.06 |
| 2024-06-17 | 18.60 | 18.36 | -0.22 | -1.18 | 16180.53 | 2983.82 | 2.80 |
| 2024-06-14 | 18.67 | 18.58 | -0.11 | -0.59 | 18361.79 | 3403.46 | 3.18 |
| 2024-06-13 | 18.70 | 18.69 | -0.05 | -0.27 | 23950.25 | 4492.22 | 4.15 |
| 2024-06-12 | 18.41 | 18.74 | 0.20 | 1.08 | 25478.79 | 4761.47 | 4.42 |
| 2024-06-11 | 18.20 | 18.54 | 0.20 | 1.09 | 24493.74 | 4471.43 | 4.25 |
| 2024-06-07 | 18.27 | 18.34 | 0.34 | 1.89 | 31521.00 | 5776.70 | 5.46 |
| 2024-06-06 | 19.12 | 18.00 | -0.92 | -4.86 | 47187.35 | 8679.33 | 8.18 |
| 2024-06-05 | 19.54 | 18.92 | -0.62 | -3.17 | 28869.98 | 5532.96 | 5.00 |
| 2024-06-04 | 19.87 | 19.54 | -0.17 | -0.86 | 27198.06 | 5286.94 | 4.71 |
| 2024-06-03 | 20.20 | 19.71 | -0.61 | -3.00 | 38853.50 | 7705.65 | 6.73 |
| 2024-05-31 | 20.43 | 20.32 | -0.02 | -0.10 | 25157.00 | 5132.29 | 4.36 |
| 2024-05-30 | 20.54 | 20.34 | -0.36 | -1.74 | 38524.53 | 7840.27 | 6.68 |
| 2024-05-29 | 20.16 | 20.70 | 0.60 | 2.99 | 60741.20 | 12625.24 | 10.53 |
| 2024-05-28 | 20.38 | 20.10 | -0.40 | -1.95 | 24373.53 | 4926.96 | 4.22 |
| 2024-05-27 | 20.49 | 20.50 | 0.18 | 0.89 | 30833.48 | 6239.87 | 5.34 |
| 2024-05-24 | 20.97 | 20.32 | -0.65 | -3.10 | 47465.53 | 9758.05 | 8.23 |
| 2024-05-23 | 21.22 | 20.97 | -0.56 | -2.60 | 57095.53 | 12099.24 | 9.90 |
| 2024-05-22 | 21.46 | 21.53 | 0.13 | 0.61 | 41407.15 | 8916.89 | 7.18 |
| 2024-05-21 | 21.76 | 21.40 | -0.43 | -1.97 | 49974.66 | 10764.53 | 8.66 |
| 2024-05-20 | 21.98 | 21.83 | -0.27 | -1.22 | 66508.00 | 14620.66 | 11.53 |
| 2024-05-17 | 21.12 | 22.10 | 0.89 | 4.20 | 96865.29 | 21281.65 | 16.79 |
| 2024-05-16 | 21.70 | 21.21 | -0.37 | -1.72 | 71492.03 | 15316.66 | 12.39 |
| 2024-05-15 | 22.10 | 21.58 | -1.08 | -4.77 | 135883.73 | 29727.33 | 23.55 |
日K线
周K线
月K线
