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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.22 | 4.40 | 4.20 | 4.39 | +3.29% | 0.89 | 0.62% |
| 2026-04-21 | 4.36 | 4.36 | 4.19 | 4.25 | -2.75% | 0.73 | 0.52% |
| 2026-04-20 | 4.27 | 4.44 | 4.25 | 4.37 | +2.10% | 0.77 | 0.53% |
| 2026-04-17 | 4.25 | 4.37 | 4.22 | 4.28 | +0.71% | 0.59 | 0.41% |
| 2026-04-16 | 4.30 | 4.30 | 4.20 | 4.25 | -1.16% | 0.64 | 0.45% |
| 2026-04-15 | 4.24 | 4.49 | 4.23 | 4.30 | +2.38% | 1.23 | 0.85% |
| 2026-04-14 | 4.20 | 4.25 | 4.08 | 4.20 | 0.00% | 0.89 | 0.64% |
| 2026-04-13 | 4.16 | 4.23 | 4.14 | 4.20 | 0.00% | 0.60 | 0.43% |
| 2026-04-10 | 4.30 | 4.36 | 4.18 | 4.20 | -2.10% | 0.88 | 0.62% |
| 2026-04-09 | 4.19 | 4.37 | 4.19 | 4.29 | +1.18% | 1.09 | 0.76% |
| 2026-04-08 | 3.95 | 4.25 | 3.94 | 4.24 | +9.28% | 1.45 | 1.05% |
| 2026-04-07 | 3.84 | 3.93 | 3.81 | 3.88 | +1.31% | 0.51 | 0.39% |
| 2026-04-03 | 3.86 | 3.93 | 3.81 | 3.83 | 0.00% | 0.54 | 0.42% |
| 2026-04-02 | 3.99 | 4.01 | 3.80 | 3.83 | -4.01% | 0.70 | 0.54% |
| 2026-04-01 | 3.95 | 4.15 | 3.90 | 3.99 | +3.64% | 0.97 | 0.72% |
| 2026-03-31 | 3.99 | 4.02 | 3.84 | 3.85 | -4.47% | 0.79 | 0.60% |
| 2026-03-30 | 3.98 | 4.05 | 3.79 | 4.03 | -0.49% | 1.02 | 0.78% |
| 2026-03-27 | 4.10 | 4.15 | 3.96 | 4.05 | -2.64% | 0.95 | 0.71% |
| 2026-03-26 | 4.34 | 4.36 | 4.14 | 4.16 | -5.88% | 1.12 | 0.79% |
| 2026-03-25 | 4.09 | 4.54 | 4.06 | 4.42 | +8.87% | 1.79 | 1.23% |