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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 130.00 | 130.64 | 128.00 | 129.90 | -0.27% | 3.16 | 0.61% |
| 2025-11-18 | 130.00 | 131.37 | 129.50 | 130.25 | -0.11% | 2.94 | 0.56% |
| 2025-11-17 | 129.50 | 130.71 | 128.88 | 130.39 | +0.92% | 2.46 | 0.47% |
| 2025-11-14 | 131.35 | 132.19 | 129.20 | 129.20 | -2.38% | 3.24 | 0.62% |
| 2025-11-13 | 130.74 | 132.88 | 130.00 | 132.35 | +0.89% | 3.22 | 0.61% |
| 2025-11-12 | 133.22 | 133.22 | 130.00 | 131.18 | -1.36% | 3.49 | 0.66% |
| 2025-11-11 | 133.99 | 134.80 | 132.66 | 132.99 | +0.26% | 3.57 | 0.67% |
| 2025-11-10 | 134.99 | 135.47 | 131.85 | 132.65 | -0.77% | 4.17 | 0.78% |
| 2025-11-07 | 135.21 | 135.65 | 133.06 | 133.68 | -2.14% | 3.84 | 0.71% |
| 2025-11-06 | 134.38 | 137.38 | 133.88 | 136.61 | +2.99% | 5.42 | 1.00% |
| 2025-11-05 | 132.78 | 133.81 | 131.60 | 132.64 | -1.11% | 3.76 | 0.71% |
| 2025-11-04 | 135.90 | 136.48 | 133.40 | 134.13 | -1.11% | 3.50 | 0.65% |
| 2025-11-03 | 137.30 | 137.32 | 133.60 | 135.64 | -1.66% | 5.72 | 1.06% |
| 2025-10-31 | 138.89 | 140.25 | 136.50 | 137.93 | -1.21% | 6.26 | 1.13% |
| 2025-10-30 | 140.93 | 144.80 | 138.18 | 139.62 | -0.62% | 8.20 | 1.45% |
| 2025-10-29 | 139.62 | 141.88 | 138.80 | 140.49 | -1.03% | 7.42 | 1.32% |
| 2025-10-28 | 140.00 | 144.68 | 139.15 | 141.95 | +0.82% | 8.00 | 1.40% |
| 2025-10-27 | 141.50 | 142.59 | 138.86 | 140.79 | +0.20% | 7.70 | 1.37% |
| 2025-10-24 | 137.88 | 140.88 | 136.55 | 140.51 | +3.16% | 8.16 | 1.46% |
| 2025-10-23 | 136.68 | 136.90 | 133.60 | 136.20 | -0.35% | 4.36 | 0.81% |