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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 141.50 | 143.08 | 138.00 | 142.19 | -0.67% | 5.95 | 1.05% |
| 2025-12-16 | 143.18 | 147.77 | 142.35 | 143.15 | -0.10% | 6.58 | 1.13% |
| 2025-12-15 | 143.00 | 146.08 | 142.48 | 143.30 | -1.44% | 5.47 | 0.95% |
| 2025-12-12 | 135.87 | 147.10 | 133.47 | 145.40 | +6.91% | 17.48 | 3.07% |
| 2025-12-11 | 133.78 | 138.83 | 133.02 | 136.00 | +1.21% | 7.22 | 1.32% |
| 2025-12-10 | 132.00 | 134.48 | 130.00 | 134.37 | +1.44% | 4.64 | 0.87% |
| 2025-12-09 | 132.21 | 133.80 | 131.54 | 132.46 | -0.41% | 3.20 | 0.60% |
| 2025-12-08 | 131.85 | 133.42 | 131.03 | 133.00 | +0.87% | 3.56 | 0.67% |
| 2025-12-05 | 132.00 | 133.59 | 129.23 | 131.85 | -0.57% | 3.41 | 0.65% |
| 2025-12-04 | 130.30 | 132.99 | 129.01 | 132.60 | +1.45% | 3.22 | 0.61% |
| 2025-12-03 | 131.95 | 132.34 | 130.00 | 130.70 | -1.09% | 2.59 | 0.49% |
| 2025-12-02 | 134.30 | 134.58 | 131.20 | 132.14 | -1.89% | 3.35 | 0.63% |
| 2025-12-01 | 132.96 | 134.96 | 131.88 | 134.69 | +1.84% | 4.30 | 0.80% |
| 2025-11-28 | 130.30 | 132.55 | 129.81 | 132.25 | +1.13% | 2.97 | 0.56% |
| 2025-11-27 | 131.94 | 133.60 | 130.51 | 130.77 | -0.68% | 4.15 | 0.78% |
| 2025-11-26 | 130.50 | 132.38 | 129.58 | 131.66 | +0.87% | 4.06 | 0.77% |
| 2025-11-25 | 130.52 | 133.21 | 129.50 | 130.52 | +0.40% | 3.86 | 0.73% |
| 2025-11-24 | 127.01 | 130.48 | 125.67 | 130.00 | +2.81% | 3.80 | 0.74% |
| 2025-11-21 | 126.51 | 129.98 | 125.60 | 126.45 | -1.21% | 4.52 | 0.89% |
| 2025-11-20 | 130.80 | 131.00 | 128.00 | 128.00 | -1.46% | 2.44 | 0.47% |