龙芯中科 sh.688047
160.40
+1.96%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 160.98 | 161.79 | 157.00 | 160.40 | +1.96% | 16.29 | 2.55% |
| 2026-05-21 | 172.41 | 174.32 | 156.50 | 157.31 | -5.23% | 27.50 | 4.11% |
| 2026-05-20 | 161.80 | 168.48 | 161.57 | 166.00 | +1.05% | 21.46 | 3.24% |
| 2026-05-19 | 157.87 | 164.32 | 154.00 | 164.28 | +3.60% | 16.58 | 2.60% |
| 2026-05-18 | 158.51 | 163.88 | 157.38 | 158.57 | -0.88% | 13.94 | 2.17% |
| 2026-05-15 | 165.02 | 167.50 | 158.10 | 159.98 | -3.05% | 20.00 | 3.08% |
| 2026-05-14 | 175.18 | 176.06 | 165.00 | 165.02 | -5.97% | 22.51 | 3.32% |
| 2026-05-13 | 169.20 | 176.19 | 166.89 | 175.50 | +0.23% | 24.46 | 3.56% |
| 2026-05-12 | 178.00 | 184.70 | 172.30 | 175.10 | -2.23% | 30.33 | 4.29% |
| 2026-05-11 | 182.50 | 184.68 | 178.08 | 179.10 | +3.04% | 31.56 | 4.35% |
| 2026-05-08 | 179.10 | 179.80 | 172.89 | 173.82 | -5.25% | 25.28 | 3.60% |
| 2026-05-07 | 184.17 | 188.00 | 180.00 | 183.46 | +1.41% | 30.86 | 4.20% |
| 2026-05-06 | 177.50 | 194.70 | 177.10 | 180.91 | +8.83% | 47.87 | 6.44% |
| 2026-04-30 | 158.88 | 167.88 | 157.67 | 166.23 | +6.61% | 30.66 | 4.67% |
| 2026-04-29 | 151.00 | 156.85 | 146.18 | 155.92 | +0.19% | 19.76 | 3.26% |
| 2026-04-28 | 156.00 | 162.36 | 153.80 | 155.62 | -2.32% | 18.57 | 2.93% |
| 2026-04-27 | 160.00 | 165.00 | 157.08 | 159.31 | +3.54% | 25.95 | 4.03% |
| 2026-04-24 | 162.00 | 163.46 | 153.86 | 153.86 | +2.12% | 29.06 | 4.57% |
| 2026-04-23 | 147.46 | 159.75 | 146.39 | 150.66 | +5.42% | 25.99 | 4.26% |
| 2026-04-22 | 139.57 | 143.48 | 138.90 | 142.91 | +2.25% | 7.65 | 1.34% |