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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.15 | 4.29 | 4.11 | 4.28 | +3.38% | 0.63 | 0.45% |
| 2025-08-19 | 4.14 | 4.19 | 4.11 | 4.14 | 0.00% | 0.38 | 0.28% |
| 2025-08-18 | 4.08 | 4.17 | 4.06 | 4.14 | +1.72% | 0.41 | 0.29% |
| 2025-08-15 | 3.98 | 4.07 | 3.98 | 4.07 | +2.26% | 0.33 | 0.25% |
| 2025-08-14 | 4.08 | 4.10 | 3.97 | 3.98 | -2.45% | 0.34 | 0.25% |
| 2025-08-13 | 4.08 | 4.11 | 4.06 | 4.08 | 0.00% | 0.30 | 0.22% |
| 2025-08-12 | 4.11 | 4.13 | 4.04 | 4.08 | -1.21% | 0.31 | 0.23% |
| 2025-08-11 | 3.99 | 4.13 | 3.97 | 4.13 | +3.51% | 0.47 | 0.34% |
| 2025-08-08 | 4.00 | 4.03 | 3.95 | 3.99 | -0.75% | 0.31 | 0.24% |
| 2025-08-07 | 4.03 | 4.09 | 4.01 | 4.02 | 0.00% | 0.38 | 0.29% |
| 2025-08-06 | 3.96 | 4.03 | 3.95 | 4.02 | +1.77% | 0.37 | 0.28% |
| 2025-08-05 | 3.86 | 3.98 | 3.86 | 3.95 | +2.33% | 0.40 | 0.31% |
| 2025-08-04 | 3.82 | 3.87 | 3.81 | 3.86 | +0.26% | 0.25 | 0.20% |
| 2025-08-01 | 3.84 | 3.89 | 3.81 | 3.85 | +0.26% | 0.31 | 0.24% |
| 2025-07-31 | 3.89 | 3.94 | 3.82 | 3.84 | -2.04% | 0.36 | 0.28% |
| 2025-07-30 | 3.95 | 3.96 | 3.86 | 3.92 | -0.76% | 0.37 | 0.29% |
| 2025-07-29 | 3.92 | 3.95 | 3.88 | 3.95 | +1.02% | 0.27 | 0.21% |
| 2025-07-28 | 3.91 | 3.92 | 3.86 | 3.91 | +1.03% | 0.32 | 0.25% |
| 2025-07-25 | 3.87 | 3.88 | 3.83 | 3.87 | +0.26% | 0.27 | 0.21% |
| 2025-07-24 | 3.83 | 3.86 | 3.80 | 3.86 | +1.58% | 0.32 | 0.25% |