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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 136.50 | 139.08 | 134.84 | 136.68 | -0.81% | 5.23 | 0.95% |
| 2025-10-21 | 135.70 | 138.00 | 134.12 | 137.80 | +2.14% | 6.32 | 1.15% |
| 2025-10-20 | 137.05 | 138.23 | 133.90 | 134.91 | -0.33% | 6.32 | 1.16% |
| 2025-10-17 | 142.84 | 143.19 | 135.15 | 135.35 | -5.10% | 7.83 | 1.41% |
| 2025-10-16 | 146.50 | 146.50 | 142.06 | 142.63 | -2.64% | 6.75 | 1.17% |
| 2025-10-15 | 147.05 | 148.00 | 143.80 | 146.50 | -0.66% | 7.74 | 1.32% |
| 2025-10-14 | 151.74 | 153.00 | 146.00 | 147.48 | -2.72% | 10.32 | 1.72% |
| 2025-10-13 | 140.01 | 154.30 | 140.01 | 151.61 | +4.33% | 14.59 | 2.42% |
| 2025-10-10 | 156.00 | 156.00 | 144.40 | 145.32 | -8.19% | 17.11 | 2.86% |
| 2025-10-09 | 158.00 | 162.09 | 156.82 | 158.29 | +0.31% | 15.21 | 2.38% |
| 2025-09-30 | 159.00 | 160.64 | 156.40 | 157.80 | -0.11% | 10.97 | 1.73% |
| 2025-09-29 | 156.50 | 160.60 | 153.02 | 157.98 | +2.01% | 12.20 | 1.94% |
| 2025-09-26 | 159.95 | 164.40 | 154.77 | 154.86 | -3.33% | 15.12 | 2.39% |
| 2025-09-25 | 161.42 | 164.00 | 159.68 | 160.20 | -1.37% | 14.68 | 2.27% |
| 2025-09-24 | 158.21 | 167.00 | 156.50 | 162.42 | +2.15% | 23.51 | 3.64% |
| 2025-09-23 | 155.55 | 161.40 | 152.00 | 159.00 | +1.18% | 22.82 | 3.64% |
| 2025-09-22 | 145.00 | 160.40 | 142.10 | 157.15 | +7.56% | 26.17 | 4.26% |
| 2025-09-19 | 150.80 | 154.50 | 145.60 | 146.10 | +0.76% | 17.00 | 2.84% |
| 2025-09-18 | 146.78 | 152.87 | 142.45 | 145.00 | +1.11% | 23.83 | 4.00% |
| 2025-09-17 | 146.00 | 147.00 | 141.90 | 143.41 | -4.13% | 20.30 | 3.52% |