龙腾光电 sh.688055
5.53
-4.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.63 | 5.74 | 5.39 | 5.53 | -4.98% | 4.51 | 2.44% |
| 2026-05-22 | 5.10 | 5.94 | 5.00 | 5.82 | +7.98% | 7.50 | 4.21% |
| 2026-05-21 | 4.79 | 5.39 | 4.79 | 5.39 | +20.04% | 3.99 | 2.24% |
| 2026-05-20 | 4.65 | 4.66 | 4.45 | 4.49 | -3.23% | 0.78 | 0.52% |
| 2026-05-19 | 4.61 | 4.66 | 4.48 | 4.64 | +0.87% | 0.83 | 0.54% |
| 2026-05-18 | 4.50 | 4.64 | 4.40 | 4.60 | +1.55% | 0.95 | 0.63% |
| 2026-05-15 | 4.72 | 4.74 | 4.45 | 4.53 | -2.79% | 1.17 | 0.77% |
| 2026-05-14 | 4.72 | 4.78 | 4.61 | 4.66 | -1.27% | 1.23 | 0.78% |
| 2026-05-13 | 4.80 | 4.81 | 4.61 | 4.72 | -2.68% | 1.27 | 0.81% |
| 2026-05-12 | 4.63 | 4.90 | 4.58 | 4.85 | +4.08% | 1.91 | 1.19% |
| 2026-05-11 | 4.76 | 4.82 | 4.63 | 4.66 | -2.10% | 1.57 | 1.00% |
| 2026-05-08 | 4.60 | 4.89 | 4.51 | 4.76 | +3.93% | 2.45 | 1.55% |
| 2026-05-07 | 4.18 | 4.75 | 4.17 | 4.58 | +11.44% | 2.64 | 1.77% |
| 2026-05-06 | 4.09 | 4.28 | 4.08 | 4.11 | +1.73% | 0.92 | 0.66% |
| 2026-04-30 | 4.10 | 4.13 | 3.96 | 4.04 | -1.94% | 0.69 | 0.52% |
| 2026-04-29 | 4.08 | 4.20 | 4.07 | 4.12 | -0.24% | 0.54 | 0.39% |
| 2026-04-28 | 4.25 | 4.25 | 4.07 | 4.13 | -2.36% | 0.65 | 0.47% |
| 2026-04-27 | 4.04 | 4.26 | 4.01 | 4.23 | +3.93% | 0.79 | 0.57% |
| 2026-04-24 | 4.07 | 4.15 | 3.99 | 4.07 | -0.73% | 0.83 | 0.61% |
| 2026-04-23 | 4.34 | 4.39 | 4.06 | 4.10 | -6.61% | 1.21 | 0.87% |