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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.96 | 4.02 | 3.89 | 3.94 | -0.76% | 0.26 | 0.20% |
| 2025-11-19 | 4.04 | 4.06 | 3.93 | 3.97 | -1.73% | 0.31 | 0.23% |
| 2025-11-18 | 4.10 | 4.10 | 4.02 | 4.04 | -1.22% | 0.25 | 0.18% |
| 2025-11-17 | 4.10 | 4.11 | 4.03 | 4.09 | 0.00% | 0.28 | 0.21% |
| 2025-11-14 | 4.07 | 4.19 | 4.06 | 4.09 | 0.00% | 0.36 | 0.26% |
| 2025-11-13 | 4.05 | 4.10 | 4.02 | 4.09 | +1.49% | 0.27 | 0.20% |
| 2025-11-12 | 4.09 | 4.11 | 4.01 | 4.03 | -1.47% | 0.27 | 0.20% |
| 2025-11-11 | 4.13 | 4.13 | 4.07 | 4.09 | 0.00% | 0.27 | 0.19% |
| 2025-11-10 | 4.10 | 4.10 | 4.03 | 4.09 | +0.74% | 0.32 | 0.23% |
| 2025-11-07 | 4.02 | 4.09 | 4.00 | 4.06 | +0.74% | 0.36 | 0.26% |
| 2025-11-06 | 4.07 | 4.09 | 3.97 | 4.03 | -0.25% | 0.35 | 0.26% |
| 2025-11-05 | 3.93 | 4.18 | 3.92 | 4.04 | +2.02% | 0.60 | 0.44% |
| 2025-11-04 | 3.99 | 4.00 | 3.92 | 3.96 | -0.25% | 0.30 | 0.23% |
| 2025-11-03 | 3.93 | 4.00 | 3.86 | 3.97 | +1.02% | 0.36 | 0.27% |
| 2025-10-31 | 3.89 | 3.97 | 3.85 | 3.93 | +1.29% | 0.34 | 0.26% |
| 2025-10-30 | 3.97 | 3.97 | 3.88 | 3.88 | -2.02% | 0.37 | 0.28% |
| 2025-10-29 | 4.01 | 4.03 | 3.95 | 3.96 | -1.49% | 0.31 | 0.24% |
| 2025-10-28 | 4.05 | 4.09 | 3.99 | 4.02 | -1.47% | 0.45 | 0.33% |
| 2025-10-27 | 4.00 | 4.15 | 3.98 | 4.08 | +3.03% | 0.63 | 0.47% |
| 2025-10-24 | 3.96 | 3.97 | 3.92 | 3.96 | +1.28% | 0.38 | 0.29% |