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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 133.23 | 135.84 | 131.01 | 132.34 | -0.67% | 7.87 | 1.47% |
| 2025-08-18 | 132.84 | 134.34 | 131.08 | 133.23 | +0.64% | 8.68 | 1.63% |
| 2025-08-15 | 129.79 | 134.18 | 127.79 | 132.38 | +1.58% | 8.29 | 1.58% |
| 2025-08-14 | 128.01 | 135.86 | 128.01 | 130.32 | +1.89% | 12.66 | 2.39% |
| 2025-08-13 | 127.48 | 128.45 | 126.63 | 127.90 | -0.30% | 5.51 | 1.08% |
| 2025-08-12 | 126.72 | 130.50 | 125.61 | 128.28 | +1.67% | 7.58 | 1.48% |
| 2025-08-11 | 125.20 | 126.99 | 125.16 | 126.17 | +0.49% | 3.44 | 0.68% |
| 2025-08-08 | 129.00 | 129.00 | 125.53 | 125.56 | -3.27% | 6.32 | 1.24% |
| 2025-08-07 | 129.21 | 131.74 | 127.00 | 129.80 | +0.23% | 6.22 | 1.20% |
| 2025-08-06 | 129.00 | 130.10 | 128.59 | 129.50 | +0.16% | 3.45 | 0.66% |
| 2025-08-05 | 130.55 | 130.56 | 128.30 | 129.29 | -1.02% | 4.72 | 0.91% |
| 2025-08-04 | 130.31 | 131.27 | 129.65 | 130.62 | +0.25% | 3.00 | 0.57% |
| 2025-08-01 | 131.36 | 133.55 | 129.80 | 130.30 | -0.70% | 3.83 | 0.73% |
| 2025-07-31 | 130.33 | 134.55 | 129.99 | 131.22 | +0.13% | 6.68 | 1.26% |
| 2025-07-30 | 134.70 | 134.70 | 130.45 | 131.05 | -2.93% | 4.83 | 0.91% |
| 2025-07-29 | 133.43 | 136.68 | 132.60 | 135.00 | +0.91% | 5.38 | 0.99% |
| 2025-07-28 | 135.19 | 135.20 | 133.12 | 133.78 | -1.25% | 4.30 | 0.80% |
| 2025-07-25 | 131.49 | 136.72 | 130.60 | 135.48 | +3.03% | 7.22 | 1.35% |
| 2025-07-24 | 130.70 | 131.88 | 130.20 | 131.49 | +0.71% | 3.48 | 0.66% |
| 2025-07-23 | 130.52 | 131.91 | 129.10 | 130.56 | +0.05% | 4.67 | 0.89% |