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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 120.80 | 123.58 | 120.31 | 122.89 | +1.90% | 2.44 | 0.50% |
| 2025-06-23 | 121.00 | 121.46 | 118.80 | 120.60 | -0.13% | 1.85 | 0.55% |
| 2025-06-20 | 120.06 | 121.98 | 119.50 | 120.76 | +0.09% | 1.46 | 0.43% |
| 2025-06-19 | 119.35 | 121.40 | 119.02 | 120.65 | +1.00% | 1.88 | 0.56% |
| 2025-06-18 | 118.94 | 120.11 | 118.55 | 119.46 | +0.43% | 1.44 | 0.43% |
| 2025-06-17 | 120.45 | 121.30 | 118.05 | 118.95 | -1.46% | 2.05 | 0.62% |
| 2025-06-16 | 122.11 | 122.11 | 120.22 | 120.71 | -1.96% | 2.78 | 0.82% |
| 2025-06-13 | 122.00 | 123.46 | 120.06 | 123.12 | +0.93% | 9.76 | 2.86% |
| 2025-06-12 | 122.65 | 123.49 | 121.80 | 121.99 | -0.91% | 3.23 | 0.94% |
| 2025-06-11 | 125.01 | 125.89 | 123.03 | 123.11 | -1.86% | 3.02 | 0.87% |
| 2025-06-10 | 130.90 | 130.90 | 124.27 | 125.44 | -4.10% | 4.09 | 1.16% |
| 2025-06-09 | 129.51 | 131.24 | 128.52 | 130.80 | +0.64% | 3.27 | 0.90% |
| 2025-06-06 | 129.89 | 130.50 | 126.81 | 129.97 | -0.02% | 3.44 | 0.95% |
| 2025-06-05 | 130.87 | 131.00 | 129.40 | 130.00 | -0.20% | 3.26 | 0.90% |
| 2025-06-04 | 131.46 | 132.50 | 129.70 | 130.26 | -1.36% | 3.39 | 0.93% |
| 2025-06-03 | 129.46 | 133.98 | 128.01 | 132.05 | +2.00% | 6.26 | 1.70% |
| 2025-05-30 | 124.02 | 129.46 | 122.87 | 129.46 | +3.67% | 2.74 | 0.78% |
| 2025-05-29 | 123.02 | 124.88 | 122.01 | 124.88 | +1.37% | 1.69 | 0.49% |
| 2025-05-28 | 125.24 | 125.75 | 122.39 | 123.19 | -1.42% | 1.37 | 0.40% |
| 2025-05-27 | 124.00 | 125.99 | 123.48 | 124.96 | +0.14% | 1.68 | 0.48% |