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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 130.33 | 131.78 | 130.23 | 130.50 | -0.24% | 3.53 | 0.67% |
| 2025-07-21 | 131.80 | 131.97 | 130.10 | 130.81 | +0.01% | 2.83 | 0.54% |
| 2025-07-18 | 131.03 | 131.99 | 130.50 | 130.80 | -0.37% | 3.01 | 0.57% |
| 2025-07-17 | 131.40 | 131.70 | 129.66 | 131.29 | -0.52% | 4.23 | 0.81% |
| 2025-07-16 | 131.60 | 132.89 | 130.11 | 131.98 | +0.59% | 3.68 | 0.70% |
| 2025-07-15 | 133.00 | 133.59 | 130.81 | 131.21 | -1.46% | 3.40 | 0.64% |
| 2025-07-14 | 133.02 | 134.28 | 131.65 | 133.15 | +0.11% | 2.75 | 0.52% |
| 2025-07-11 | 131.41 | 133.86 | 131.13 | 133.00 | +0.80% | 4.07 | 0.76% |
| 2025-07-10 | 131.56 | 132.87 | 130.82 | 131.95 | +0.27% | 2.60 | 0.49% |
| 2025-07-09 | 134.00 | 134.39 | 131.38 | 131.60 | -2.29% | 4.67 | 0.88% |
| 2025-07-08 | 134.20 | 134.76 | 132.78 | 134.69 | +0.25% | 5.21 | 0.97% |
| 2025-07-07 | 134.07 | 136.36 | 132.80 | 134.35 | +1.05% | 4.49 | 0.83% |
| 2025-07-04 | 134.00 | 136.97 | 132.70 | 132.95 | -1.47% | 6.02 | 1.12% |
| 2025-07-03 | 139.00 | 139.98 | 134.30 | 134.94 | -2.98% | 7.75 | 1.42% |
| 2025-07-02 | 142.97 | 144.24 | 139.08 | 139.08 | -2.04% | 9.93 | 1.76% |
| 2025-07-01 | 133.01 | 149.42 | 133.01 | 141.97 | +6.43% | 17.43 | 3.05% |
| 2025-06-30 | 137.97 | 141.31 | 133.18 | 133.39 | -4.04% | 13.85 | 2.55% |
| 2025-06-27 | 146.88 | 146.89 | 137.01 | 139.01 | +13.56% | 21.37 | 3.77% |
| 2025-06-26 | 124.29 | 125.38 | 122.35 | 122.41 | -1.36% | 3.06 | 0.62% |
| 2025-06-25 | 123.51 | 124.10 | 121.68 | 124.10 | +0.98% | 2.54 | 0.52% |