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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 148.23 | 150.50 | 143.00 | 145.04 | -4.86% | 18.97 | 3.24% |
| 2026-01-15 | 160.96 | 166.15 | 150.43 | 152.45 | -6.96% | 18.17 | 2.93% |
| 2026-01-14 | 150.78 | 172.51 | 150.56 | 163.85 | +10.49% | 32.03 | 4.91% |
| 2026-01-13 | 160.00 | 160.80 | 147.90 | 148.30 | -8.74% | 15.18 | 2.49% |
| 2026-01-12 | 139.99 | 164.17 | 139.76 | 162.50 | +16.08% | 24.49 | 3.94% |
| 2026-01-09 | 138.20 | 140.30 | 137.76 | 139.99 | +0.35% | 5.98 | 1.07% |
| 2026-01-08 | 137.52 | 141.98 | 136.36 | 139.50 | +1.63% | 7.40 | 1.32% |
| 2026-01-07 | 136.14 | 138.50 | 135.35 | 137.26 | +0.82% | 5.75 | 1.04% |
| 2026-01-06 | 135.81 | 136.90 | 134.65 | 136.14 | +0.72% | 4.72 | 0.87% |
| 2026-01-05 | 133.01 | 135.17 | 132.91 | 135.17 | +2.32% | 4.79 | 0.89% |
| 2025-12-31 | 132.85 | 133.85 | 131.05 | 132.11 | -0.67% | 2.69 | 0.51% |
| 2025-12-30 | 133.25 | 134.29 | 132.38 | 133.00 | -0.49% | 3.21 | 0.60% |
| 2025-12-29 | 133.77 | 135.70 | 133.18 | 133.65 | -0.24% | 3.39 | 0.63% |
| 2025-12-26 | 135.90 | 136.28 | 133.85 | 133.97 | -1.75% | 4.01 | 0.74% |
| 2025-12-25 | 136.91 | 138.11 | 135.80 | 136.35 | -0.69% | 3.14 | 0.57% |
| 2025-12-24 | 136.00 | 137.39 | 134.98 | 137.30 | +1.18% | 3.40 | 0.62% |
| 2025-12-23 | 136.64 | 137.75 | 134.95 | 135.70 | -0.68% | 3.89 | 0.71% |
| 2025-12-22 | 137.96 | 138.20 | 135.67 | 136.63 | -2.60% | 6.36 | 1.16% |
| 2025-12-19 | 139.72 | 141.30 | 138.70 | 140.28 | +0.65% | 3.29 | 0.59% |
| 2025-12-18 | 140.99 | 142.40 | 139.38 | 139.38 | -1.98% | 3.55 | 0.63% |