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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 135.64 | 137.74 | 131.80 | 132.57 | -4.56% | 7.40 | 1.37% |
| 2026-03-20 | 145.30 | 145.48 | 138.91 | 138.91 | -3.80% | 7.73 | 1.36% |
| 2026-03-19 | 145.00 | 146.38 | 144.00 | 144.40 | -2.20% | 5.82 | 1.00% |
| 2026-03-18 | 145.08 | 148.77 | 145.08 | 147.65 | +1.81% | 7.75 | 1.31% |
| 2026-03-17 | 153.08 | 154.00 | 144.87 | 145.03 | -6.73% | 11.49 | 1.93% |
| 2026-03-16 | 145.60 | 155.50 | 141.67 | 155.50 | +7.13% | 14.91 | 2.50% |
| 2026-03-13 | 147.29 | 148.47 | 143.60 | 145.15 | -2.80% | 9.43 | 1.62% |
| 2026-03-12 | 151.68 | 155.44 | 148.00 | 149.33 | -1.74% | 9.46 | 1.56% |
| 2026-03-11 | 156.00 | 157.85 | 151.94 | 151.97 | -3.20% | 11.74 | 1.90% |
| 2026-03-10 | 160.45 | 160.45 | 154.22 | 157.00 | -2.06% | 19.00 | 3.02% |
| 2026-03-09 | 153.28 | 162.80 | 150.23 | 160.30 | +6.90% | 27.41 | 4.36% |
| 2026-03-06 | 143.78 | 149.96 | 142.60 | 149.96 | +3.71% | 8.15 | 1.38% |
| 2026-03-05 | 145.66 | 146.60 | 143.60 | 144.59 | +1.72% | 6.32 | 1.09% |
| 2026-03-04 | 143.00 | 146.38 | 141.48 | 142.15 | -1.61% | 8.10 | 1.41% |
| 2026-03-03 | 155.10 | 155.50 | 144.00 | 144.47 | -6.37% | 12.11 | 2.04% |
| 2026-03-02 | 155.88 | 158.46 | 152.75 | 154.30 | -2.79% | 11.34 | 1.82% |
| 2026-02-27 | 155.40 | 160.99 | 154.12 | 158.73 | +0.88% | 11.25 | 1.78% |
| 2026-02-26 | 160.00 | 160.00 | 154.47 | 157.35 | -1.66% | 13.57 | 2.16% |
| 2026-02-25 | 158.80 | 161.99 | 156.01 | 160.00 | +1.40% | 10.26 | 1.61% |
| 2026-02-24 | 161.00 | 161.09 | 154.16 | 157.79 | -0.45% | 9.46 | 1.49% |