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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.86 | 3.92 | 3.83 | 3.91 | +0.77% | 0.20 | 0.15% |
| 2025-10-22 | 3.88 | 3.91 | 3.83 | 3.88 | +0.52% | 0.25 | 0.19% |
| 2025-10-21 | 3.75 | 3.87 | 3.74 | 3.86 | +2.93% | 0.31 | 0.25% |
| 2025-10-20 | 3.71 | 3.76 | 3.70 | 3.75 | +2.18% | 0.25 | 0.20% |
| 2025-10-17 | 3.80 | 3.82 | 3.67 | 3.67 | -3.67% | 0.32 | 0.25% |
| 2025-10-16 | 3.84 | 3.85 | 3.79 | 3.81 | -0.52% | 0.21 | 0.17% |
| 2025-10-15 | 3.82 | 3.85 | 3.77 | 3.83 | +0.26% | 0.29 | 0.23% |
| 2025-10-14 | 3.88 | 3.97 | 3.82 | 3.82 | -1.55% | 0.31 | 0.24% |
| 2025-10-13 | 3.80 | 3.89 | 3.75 | 3.88 | -1.27% | 0.39 | 0.31% |
| 2025-10-10 | 4.06 | 4.06 | 3.92 | 3.93 | -3.68% | 0.59 | 0.45% |
| 2025-10-09 | 3.99 | 4.13 | 3.99 | 4.08 | +2.00% | 0.49 | 0.36% |
| 2025-09-30 | 4.04 | 4.15 | 3.99 | 4.00 | -0.74% | 0.45 | 0.33% |
| 2025-09-29 | 4.03 | 4.05 | 3.95 | 4.03 | +0.25% | 0.39 | 0.29% |
| 2025-09-26 | 4.11 | 4.11 | 4.00 | 4.02 | -2.19% | 0.35 | 0.26% |
| 2025-09-25 | 4.17 | 4.17 | 4.09 | 4.11 | -1.67% | 0.32 | 0.23% |
| 2025-09-24 | 3.99 | 4.18 | 3.94 | 4.18 | +4.76% | 0.48 | 0.35% |
| 2025-09-23 | 4.04 | 4.04 | 3.86 | 3.99 | -1.24% | 0.36 | 0.28% |
| 2025-09-22 | 4.06 | 4.06 | 3.97 | 4.04 | -0.49% | 0.29 | 0.21% |
| 2025-09-19 | 4.08 | 4.17 | 4.04 | 4.06 | -0.73% | 0.49 | 0.36% |
| 2025-09-18 | 4.13 | 4.24 | 4.04 | 4.09 | -1.45% | 0.62 | 0.45% |