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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 143.00 | 143.00 | 138.60 | 139.77 | -2.91% | 8.30 | 1.48% |
| 2026-04-20 | 144.99 | 147.67 | 143.64 | 143.96 | -0.56% | 9.00 | 1.55% |
| 2026-04-17 | 146.50 | 149.68 | 144.60 | 144.77 | +2.25% | 14.20 | 2.41% |
| 2026-04-16 | 141.96 | 143.20 | 139.98 | 141.58 | -0.08% | 8.07 | 1.42% |
| 2026-04-15 | 142.00 | 145.72 | 140.23 | 141.70 | -0.14% | 11.53 | 2.01% |
| 2026-04-14 | 138.99 | 144.02 | 138.06 | 141.90 | +2.83% | 12.65 | 2.24% |
| 2026-04-13 | 133.05 | 142.10 | 133.05 | 138.00 | +3.60% | 12.97 | 2.33% |
| 2026-04-10 | 134.38 | 136.58 | 132.87 | 133.20 | +0.63% | 7.81 | 1.44% |
| 2026-04-09 | 131.66 | 135.11 | 131.02 | 132.36 | -0.84% | 6.87 | 1.29% |
| 2026-04-08 | 130.84 | 133.56 | 130.28 | 133.48 | +5.01% | 7.78 | 1.47% |
| 2026-04-07 | 127.28 | 129.49 | 126.97 | 127.11 | +0.02% | 3.81 | 0.74% |
| 2026-04-03 | 128.88 | 129.67 | 127.06 | 127.08 | -1.00% | 3.86 | 0.75% |
| 2026-04-02 | 132.83 | 132.83 | 127.61 | 128.36 | -3.76% | 5.12 | 0.99% |
| 2026-04-01 | 133.50 | 134.45 | 132.21 | 133.38 | +2.17% | 4.72 | 0.88% |
| 2026-03-31 | 134.03 | 135.33 | 130.51 | 130.55 | -2.97% | 4.93 | 0.92% |
| 2026-03-30 | 135.20 | 135.89 | 133.02 | 134.55 | -2.18% | 4.91 | 0.91% |
| 2026-03-27 | 134.00 | 139.01 | 133.90 | 137.55 | -1.56% | 6.88 | 1.25% |
| 2026-03-26 | 145.00 | 145.20 | 138.73 | 139.73 | +0.63% | 8.63 | 1.51% |
| 2026-03-25 | 136.02 | 142.47 | 135.80 | 138.85 | +2.08% | 8.77 | 1.58% |
| 2026-03-24 | 135.02 | 136.83 | 133.10 | 136.02 | +2.60% | 5.59 | 1.03% |