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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.53 | 3.61 | 3.53 | 3.60 | +1.41% | 0.19 | 0.16% |
| 2025-12-17 | 3.62 | 3.62 | 3.49 | 3.55 | -0.56% | 0.29 | 0.24% |
| 2025-12-16 | 3.61 | 3.62 | 3.55 | 3.57 | -1.11% | 0.24 | 0.20% |
| 2025-12-15 | 3.65 | 3.67 | 3.57 | 3.61 | -1.63% | 0.31 | 0.25% |
| 2025-12-12 | 3.67 | 3.74 | 3.65 | 3.67 | -0.54% | 0.40 | 0.33% |
| 2025-12-11 | 3.80 | 3.80 | 3.68 | 3.69 | -2.64% | 0.36 | 0.29% |
| 2025-12-10 | 3.83 | 3.85 | 3.78 | 3.79 | -1.04% | 0.24 | 0.19% |
| 2025-12-09 | 3.88 | 3.92 | 3.83 | 3.83 | -1.79% | 0.23 | 0.18% |
| 2025-12-08 | 3.87 | 3.94 | 3.85 | 3.90 | +0.52% | 0.28 | 0.22% |
| 2025-12-05 | 3.82 | 3.88 | 3.78 | 3.88 | +1.57% | 0.29 | 0.23% |
| 2025-12-04 | 3.93 | 3.94 | 3.81 | 3.82 | -2.80% | 0.27 | 0.21% |
| 2025-12-03 | 3.92 | 3.94 | 3.85 | 3.93 | -0.25% | 0.36 | 0.28% |
| 2025-12-02 | 4.00 | 4.00 | 3.90 | 3.94 | -1.50% | 0.30 | 0.23% |
| 2025-12-01 | 3.92 | 4.00 | 3.89 | 4.00 | +2.04% | 0.35 | 0.26% |
| 2025-11-28 | 3.86 | 3.93 | 3.83 | 3.92 | +1.82% | 0.27 | 0.21% |
| 2025-11-27 | 3.84 | 3.91 | 3.81 | 3.85 | 0.00% | 0.36 | 0.28% |
| 2025-11-26 | 3.99 | 4.03 | 3.83 | 3.85 | -3.51% | 0.44 | 0.34% |
| 2025-11-25 | 3.90 | 4.03 | 3.90 | 3.99 | +2.05% | 0.33 | 0.25% |
| 2025-11-24 | 3.84 | 3.94 | 3.82 | 3.91 | +2.62% | 0.30 | 0.23% |
| 2025-11-21 | 3.91 | 3.96 | 3.81 | 3.81 | -3.30% | 0.36 | 0.28% |