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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 159.09 | 162.90 | 158.09 | 158.51 | -1.55% | 9.29 | 1.45% |
| 2026-02-12 | 157.00 | 161.89 | 154.88 | 161.00 | +2.55% | 12.29 | 1.93% |
| 2026-02-11 | 158.00 | 160.19 | 156.58 | 157.00 | -1.22% | 7.20 | 1.14% |
| 2026-02-10 | 159.83 | 165.98 | 158.52 | 158.94 | -2.28% | 12.14 | 1.87% |
| 2026-02-09 | 160.31 | 167.77 | 155.81 | 162.65 | +2.81% | 18.20 | 2.81% |
| 2026-02-06 | 152.32 | 159.35 | 150.13 | 158.20 | +2.54% | 12.00 | 1.92% |
| 2026-02-05 | 153.10 | 155.80 | 152.80 | 154.28 | -1.36% | 7.06 | 1.14% |
| 2026-02-04 | 161.45 | 161.45 | 153.98 | 156.40 | -5.04% | 13.85 | 2.21% |
| 2026-02-03 | 164.16 | 165.18 | 159.21 | 164.70 | +3.07% | 12.73 | 1.95% |
| 2026-02-02 | 166.00 | 167.09 | 159.80 | 159.80 | -4.48% | 13.15 | 2.00% |
| 2026-01-30 | 166.90 | 170.69 | 163.03 | 167.29 | -0.47% | 17.00 | 2.53% |
| 2026-01-29 | 177.00 | 180.80 | 167.90 | 168.08 | -3.39% | 21.57 | 3.08% |
| 2026-01-28 | 181.00 | 183.50 | 172.20 | 173.98 | -4.26% | 22.37 | 3.17% |
| 2026-01-27 | 176.22 | 183.12 | 171.25 | 181.72 | +2.20% | 27.29 | 3.84% |
| 2026-01-26 | 188.00 | 199.89 | 176.11 | 177.80 | -7.88% | 33.20 | 4.49% |
| 2026-01-23 | 185.86 | 194.80 | 178.52 | 193.00 | -0.20% | 44.63 | 6.02% |
| 2026-01-22 | 198.00 | 203.05 | 185.00 | 193.38 | +8.81% | 57.15 | 7.39% |
| 2026-01-21 | 153.04 | 177.72 | 153.04 | 177.72 | +20.00% | 22.43 | 3.26% |
| 2026-01-20 | 150.44 | 159.85 | 146.80 | 148.10 | +0.95% | 20.91 | 3.41% |
| 2026-01-19 | 144.88 | 149.53 | 141.90 | 146.70 | +1.14% | 14.60 | 2.51% |