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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 123.10 | 126.50 | 123.10 | 124.78 | +3.64% | 3.50 | 1.00% |
| 2025-05-23 | 122.10 | 122.86 | 120.40 | 120.40 | -1.80% | 1.36 | 0.40% |
| 2025-05-22 | 121.43 | 123.69 | 120.80 | 122.61 | +0.50% | 1.76 | 0.52% |
| 2025-05-21 | 122.35 | 122.35 | 119.02 | 122.00 | -0.29% | 2.03 | 0.60% |
| 2025-05-20 | 123.06 | 123.27 | 122.22 | 122.35 | -0.60% | 1.13 | 0.33% |
| 2025-05-19 | 121.60 | 123.30 | 121.20 | 123.09 | +1.73% | 1.55 | 0.45% |
| 2025-05-16 | 122.00 | 122.64 | 120.64 | 121.00 | -0.82% | 1.35 | 0.40% |
| 2025-05-15 | 122.05 | 122.92 | 121.50 | 122.00 | -0.51% | 1.22 | 0.36% |
| 2025-05-14 | 122.86 | 123.37 | 121.71 | 122.63 | +0.55% | 1.92 | 0.56% |
| 2025-05-13 | 124.50 | 124.50 | 121.59 | 121.96 | -1.63% | 2.35 | 0.69% |
| 2025-05-12 | 121.16 | 125.00 | 121.16 | 123.98 | -4.37% | 4.81 | 1.40% |
| 2025-05-09 | 131.90 | 132.45 | 128.36 | 129.64 | -1.79% | 2.31 | 0.64% |
| 2025-05-08 | 131.45 | 132.58 | 131.12 | 132.00 | 0.00% | 1.55 | 0.42% |
| 2025-05-07 | 133.20 | 134.50 | 131.31 | 132.00 | -0.18% | 2.36 | 0.64% |
| 2025-05-06 | 130.63 | 132.98 | 130.02 | 132.24 | +1.89% | 2.46 | 0.67% |