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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 135.00 | 156.24 | 134.10 | 149.59 | +14.89% | 33.14 | 5.54% |
| 2025-09-15 | 132.00 | 132.78 | 129.08 | 130.20 | +0.15% | 7.71 | 1.47% |
| 2025-09-12 | 128.40 | 131.98 | 128.00 | 130.00 | +0.43% | 9.86 | 1.89% |
| 2025-09-11 | 123.90 | 130.00 | 123.11 | 129.44 | +4.46% | 10.41 | 2.04% |
| 2025-09-10 | 124.35 | 125.20 | 123.65 | 123.91 | +0.09% | 4.97 | 1.00% |
| 2025-09-09 | 125.70 | 126.30 | 123.21 | 123.80 | -1.88% | 5.52 | 1.10% |
| 2025-09-08 | 126.26 | 127.21 | 124.60 | 126.17 | -0.78% | 7.09 | 1.40% |
| 2025-09-05 | 125.71 | 127.64 | 123.77 | 127.16 | +1.23% | 7.14 | 1.42% |
| 2025-09-04 | 133.33 | 134.12 | 123.77 | 125.61 | -6.12% | 11.58 | 2.25% |
| 2025-09-03 | 137.35 | 139.09 | 132.90 | 133.80 | -2.57% | 8.04 | 1.47% |
| 2025-09-02 | 143.10 | 145.00 | 136.50 | 137.33 | -5.20% | 12.26 | 2.19% |
| 2025-09-01 | 144.01 | 147.49 | 141.20 | 144.86 | +1.58% | 13.70 | 2.37% |
| 2025-08-29 | 147.00 | 147.00 | 140.78 | 142.60 | -5.00% | 15.24 | 2.66% |
| 2025-08-28 | 140.00 | 153.80 | 138.38 | 150.10 | +5.61% | 21.67 | 3.67% |
| 2025-08-27 | 143.20 | 148.78 | 142.02 | 142.13 | -0.21% | 15.96 | 2.74% |
| 2025-08-26 | 143.00 | 144.54 | 141.00 | 142.43 | -2.14% | 10.19 | 1.78% |
| 2025-08-25 | 145.99 | 153.37 | 142.20 | 145.55 | +1.18% | 19.38 | 3.30% |
| 2025-08-22 | 136.18 | 145.62 | 135.80 | 143.85 | +7.30% | 19.95 | 3.51% |
| 2025-08-21 | 135.43 | 138.86 | 133.41 | 134.06 | -1.19% | 9.01 | 1.65% |
| 2025-08-20 | 131.50 | 136.55 | 131.09 | 135.68 | +2.52% | 10.42 | 1.94% |